Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.16 | -0.748013090229 | 21.39 | 21.46 | 21.23 | 13592 | 21.38276154 | SP |
4 | -0.01 | -0.0470809792844 | 21.24 | 21.55 | 21.2001 | 22454 | 21.39471112 | SP |
12 | 0.48 | 2.31325301205 | 20.75 | 21.55 | 20.5105 | 22364 | 20.9976957 | SP |
26 | 0.9 | 4.42695523856 | 20.33 | 21.55 | 19.9 | 21243 | 20.67474305 | SP |
52 | 1.85 | 9.54592363261 | 19.38 | 21.55 | 19.05 | 19773 | 20.55612708 | SP |
156 | -5.39 | -20.2479338843 | 26.62 | 28 | 19.05 | 20102 | 21.57601049 | SP |
260 | -5.6069 | -20.8925024872 | 26.8369 | 28 | 19.05 | 14907 | 22.56157531 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727908200 | 21.36 | -0.04 | -0.16 | 21.3 | 21.39 | 21.29 | 17073 |
1727821800 | 21.395 | -0.01 | -0.02 | 21.37 | 21.43 | 21.37 | 10676 |
1727735400 | 21.4 | 0.01 | 0.05 | 21.37 | 21.46 | 21.37 | 14027 |
1727476200 | 21.39 | 0.02 | 0.09 | 21.39 | 21.42 | 21.37 | 17516 |
1727389800 | 21.37 | -0.01 | -0.03 | 21.39 | 21.39 | 21.3406 | 8670 |
1727303400 | 21.3774 | -0.09 | -0.43 | 21.41 | 21.42 | 21.37 | 14241 |
1727217000 | 21.47 | 0.03 | 0.14 | 21.38 | 21.4879 | 21.36 | 20845 |
1727130600 | 21.44 | 0 | 0.00 | 21.44 | 21.48 | 21.393 | 55335 |
1726871400 | 21.44 | -0.01 | -0.05 | 21.4 | 21.46 | 21.3803 | 12287 |
1726785000 | 21.45 | 0.01 | 0.03 | 21.4 | 21.5 | 21.4 | 11019 |
1726698600 | 21.4434 | -0.05 | -0.22 | 21.43 | 21.55 | 21.43 | 20157 |
1726612200 | 21.49 | -0 | -0.02 | 21.51 | 21.53 | 21.4879 | 21161 |
1726525800 | 21.4945 | 0.06 | 0.30 | 21.44 | 21.51 | 21.4304 | 5730 |
1726266600 | 21.4311 | 0.06 | 0.29 | 21.42 | 21.45 | 21.4198 | 6653 |
1726180200 | 21.37 | -0.01 | -0.05 | 21.37 | 21.375 | 21.33 | 137407 |
1726093800 | 21.38 | 0.02 | 0.09 | 21.33 | 21.41 | 21.33 | 32710 |
1726007400 | 21.36 | 0.04 | 0.21 | 21.31 | 21.37 | 21.31 | 6224 |
1725921000 | 21.315 | 0.04 | 0.16 | 21.27 | 21.32 | 21.25 | 9942 |
1725661800 | 21.28 | -0.01 | -0.02 | 21.28 | 21.38 | 21.235 | 20234 |
1725575400 | 21.285 | 0.09 | 0.45 | 21.24 | 21.285 | 21.2001 | 7182 |
1725489000 | 21.19 | 0.14 | 0.66 | 21.08 | 21.1999 | 21.08 | 4514 |
1725402600 | 21.051 | -0.06 | -0.29 | 21.13 | 21.13 | 21.05 | 12760 |
1725057000 | 21.1118 | -0.05 | -0.23 | 21.16 | 21.19 | 21.11 | 2441 |
1724970600 | 21.16 | -0.02 | -0.07 | 21.17 | 21.22 | 21.1575 | 8027 |
1724884200 | 21.175 | -0.03 | -0.14 | 21.19 | 21.22 | 21.175 | 7446 |
1724797800 | 21.2039 | -0.02 | -0.08 | 21.15 | 21.2092 | 21.15 | 3745 |
1724711400 | 21.22 | -0.01 | -0.05 | 21.27 | 21.27 | 21.22 | 3419 |
1724452200 | 21.23 | 0.07 | 0.33 | 21.18 | 21.28 | 21.18 | 20981 |
1724365800 | 21.16 | -0.06 | -0.28 | 21.17 | 21.17 | 21.11 | 8822 |
1724279400 | 21.22 | 0.05 | 0.24 | 21.17 | 21.4 | 21.17 | 12786 |
1724193000 | 21.17 | 0.06 | 0.28 | 21.13 | 21.18 | 21.13 | 37717 |
1724106600 | 21.11 | 0.02 | 0.12 | 21.065 | 21.14 | 21.065 | 15895 |
1723847400 | 21.085 | 0.04 | 0.21 | 21.07 | 21.085 | 21.0301 | 1382 |
1723761000 | 21.0406 | -0.07 | -0.33 | 20.98 | 21.05 | 20.98 | 4700 |
1723674600 | 21.11 | 0.09 | 0.44 | 21.02 | 21.13 | 21.02 | 8578 |
1723588200 | 21.0167 | 0.1 | 0.50 | 20.98 | 21.03 | 20.93 | 12352 |
1723501800 | 20.9123 | 0.07 | 0.32 | 20.84 | 20.93 | 20.84 | 5338 |
1723242600 | 20.846 | 0.05 | 0.22 | 20.8501 | 20.8797 | 20.84 | 6318 |
1723156200 | 20.7998 | 0.01 | 0.04 | 20.77 | 20.81 | 20.7501 | 47850 |
1723069800 | 20.7908 | -0.07 | -0.36 | 20.85 | 20.91 | 20.7908 | 19384 |
1722983400 | 20.8653 | -0.09 | -0.42 | 20.93 | 20.95 | 20.82 | 31241 |
1722897000 | 20.9527 | -0.03 | -0.13 | 20.98 | 21.04 | 20.94 | 1362 |
1722637800 | 20.98 | 0.13 | 0.62 | 20.92 | 21.02 | 20.92 | 15607 |
1722551400 | 20.85 | 0 | 0.00 | 20.78 | 20.85 | 20.78 | 152642 |
1722465000 | 20.85 | 0.13 | 0.63 | 20.77 | 20.85 | 20.7378 | 15609 |
1722378600 | 20.72 | 0.04 | 0.17 | 20.73 | 20.73 | 20.6719 | 1280 |
1722292200 | 20.685 | 0.05 | 0.26 | 20.71 | 20.71 | 20.6309 | 96112 |
1722033000 | 20.6319 | 0.09 | 0.42 | 20.64 | 20.67 | 20.62 | 15324 |
1721946600 | 20.5466 | 0.02 | 0.11 | 20.53 | 20.585 | 20.53 | 15820 |
1721860200 | 20.5244 | -0.09 | -0.41 | 20.6 | 20.62 | 20.5105 | 141240 |
1721773800 | 20.6096 | 0.01 | 0.04 | 20.61 | 20.66 | 20.53 | 37357 |
1721687400 | 20.601 | 0.01 | 0.05 | 20.61 | 20.66 | 20.57 | 23943 |
1721428200 | 20.59 | -0.12 | -0.58 | 20.6007 | 20.62 | 20.57 | 13874 |
1721341800 | 20.71 | -0.03 | -0.15 | 20.67 | 20.75 | 20.67 | 17928 |
1721255400 | 20.7407 | 0.01 | 0.04 | 20.68 | 20.79 | 20.68 | 8014 |
1721169000 | 20.7314 | 0.09 | 0.45 | 20.7 | 20.74 | 20.6666 | 8897 |
1721082600 | 20.6377 | -0.08 | -0.37 | 20.66 | 20.67 | 20.62 | 7749 |
1720823400 | 20.7148 | 0.05 | 0.26 | 20.67 | 20.72 | 20.65 | 7278 |
1720737000 | 20.661 | 0.1 | 0.48 | 20.75 | 20.75 | 20.661 | 14628 |
1720650600 | 20.5624 | 0.02 | 0.11 | 20.54 | 20.5624 | 20.525 | 6785 |
1720564200 | 20.54 | 0.02 | 0.10 | 20.49 | 20.56 | 20.49 | 16604 |
1720477800 | 20.5202 | -0.02 | -0.12 | 20.55 | 20.565 | 20.51 | 50104 |
1720218600 | 20.545 | 0.1 | 0.46 | 20.53 | 20.575 | 20.52 | 215815 |
1720040640 | 20.45 | 0.09 | 0.42 | 20.39 | 20.4899 | 20.39 | 21566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.