Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0874 | -0.32358385783 | 27.01 | 28 | 26.7 | 18240 | 26.92233661 | SP |
4 | -1.3674 | -4.83351007423 | 28.29 | 28.82 | 26.7 | 18797 | 27.81524068 | SP |
12 | -5.1774 | -16.1289719626 | 32.1 | 33.1 | 26.7 | 16321 | 29.40513417 | SP |
26 | -6.4974 | -19.4416517056 | 33.42 | 36.09 | 26.7 | 13210 | 31.29431654 | SP |
52 | -5.0874 | -15.893158388 | 32.01 | 38.83 | 26.7 | 19894 | 32.78178589 | SP |
156 | -2.6574 | -8.98377281947 | 29.58 | 38.83 | 23.58 | 19400 | 31.84200708 | SP |
260 | 2.0426 | 8.20980707395 | 24.88 | 38.83 | 23.58 | 19035 | 31.43130466 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738107000 | 26.9226 | -0.13 | -0.48 | 27.02 | 27.0928 | 26.7 | 17529 |
1738020600 | 27.053 | 0.19 | 0.72 | 26.82 | 27.25 | 26.82 | 11703 |
1737761400 | 26.86 | -0.04 | -0.15 | 27.23 | 27.23 | 26.81 | 13927 |
1737675000 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
1737588600 | 26.9 | -0.15 | -0.55 | 27.01 | 27.05 | 26.9 | 29799 |
1737502200 | 27.05 | -0.51 | -1.85 | 27.3 | 27.3 | 26.96 | 24486 |
1737156600 | 27.56 | -0.36 | -1.30 | 27.45 | 27.82 | 27.27 | 38805 |
1737070200 | 27.9243 | -0.69 | -2.40 | 28.35 | 28.42 | 27.84 | 23124 |
1736983800 | 28.61 | -0 | -0.00 | 28.82 | 28.82 | 28.5665 | 10474 |
1736897400 | 28.6112 | 0.04 | 0.15 | 28.63 | 28.63 | 28.43 | 11288 |
1736811000 | 28.5695 | 0.16 | 0.56 | 28.4 | 28.5695 | 28.3 | 10108 |
1736551800 | 28.41 | 0.09 | 0.33 | 28.4 | 28.46 | 28.25 | 30070 |
1736379000 | 28.3155 | -0.22 | -0.76 | 28.016 | 28.32 | 28.016 | 15189 |
1736292600 | 28.5334 | 0.25 | 0.90 | 28.3 | 28.5334 | 28.3 | 4567 |
1736206200 | 28.28 | -0.17 | -0.60 | 28.62 | 28.74 | 28.28 | 7783 |
1735947000 | 28.45 | -0.09 | -0.32 | 28.58 | 28.61 | 28.3196 | 40734 |
1735860600 | 28.54 | 0.57 | 2.06 | 28.29 | 28.7366 | 28.29 | 11170 |
1735687800 | 27.9653 | 0.19 | 0.68 | 28.02 | 28.02 | 27.7793 | 29701 |
1735601400 | 27.7753 | -0.03 | -0.12 | 27.79 | 27.89 | 27.6514 | 59991 |
1735342200 | 27.81 | -2.53 | -8.34 | 27.96 | 28 | 27.65 | 21505 |
1735255800 | 30.34 | -0.04 | -0.13 | 30.45 | 30.45 | 30.23 | 22988 |
1735077840 | 30.38 | 0.56 | 1.88 | 30.09 | 30.38 | 30.0196 | 12646 |
1734996600 | 29.82 | 0.94 | 3.25 | 29.08 | 29.82 | 29.08 | 16870 |
1734737400 | 28.88 | 0.01 | 0.02 | 28.8 | 29.11 | 28.8 | 9164 |
1734651000 | 28.874 | -0.13 | -0.45 | 29.06 | 29.18 | 28.82 | 16357 |
1734564600 | 29.0051 | -0.29 | -1.00 | 29.38 | 29.6288 | 28.87 | 20272 |
1734478200 | 29.2982 | -0.46 | -1.55 | 29.4 | 29.4 | 29.08 | 18677 |
1734391800 | 29.7583 | -0.48 | -1.59 | 29.805 | 29.84 | 29.66 | 24164 |
1734132600 | 30.2377 | 0.35 | 1.18 | 30.2153 | 30.26 | 30.01 | 15796 |
1734046200 | 29.8854 | -0.24 | -0.80 | 29.9634 | 29.9634 | 29.82 | 23161 |
1733959800 | 30.1259 | -0.38 | -1.26 | 30.57 | 30.57 | 30.03 | 22740 |
1733873400 | 30.51 | -0.24 | -0.77 | 30.55 | 30.62 | 30.44 | 13921 |
1733787000 | 30.7456 | 0.3 | 0.99 | 30.8 | 30.99 | 30.7456 | 6576 |
1733527800 | 30.4429 | -0.48 | -1.54 | 30.9 | 30.9 | 30.35 | 14146 |
1733441400 | 30.9179 | 0.09 | 0.30 | 30.89 | 31.01 | 30.8677 | 12828 |
1733355000 | 30.825 | -0.26 | -0.85 | 31.11 | 31.11 | 30.7501 | 9893 |
1733268600 | 31.0899 | 0.33 | 1.07 | 30.99 | 31.2399 | 30.99 | 8553 |
1733182200 | 30.7605 | 0.05 | 0.15 | 30.65 | 30.79 | 30.55 | 29325 |
1732917840 | 30.7149 | -0.06 | -0.20 | 30.76 | 30.77 | 30.7061 | 7308 |
1732750200 | 30.775 | -0.35 | -1.11 | 30.81 | 31 | 30.75 | 8434 |
1732663800 | 31.12 | -0.58 | -1.83 | 31.59 | 31.59 | 31.12 | 9181 |
1732577400 | 31.7 | -0.5 | -1.55 | 32.1 | 32.1 | 31.582 | 9827 |
1732318200 | 32.2004 | -0.23 | -0.71 | 32.07 | 32.27 | 32.07 | 8910 |
1732231800 | 32.43 | -0.4 | -1.22 | 32.77 | 32.77 | 32.280099 | 9362 |
1732145400 | 32.831 | -0.07 | -0.22 | 33.09 | 33.1 | 32.82 | 4671 |
1732059000 | 32.905 | -0.1 | -0.29 | 32.757199 | 32.9938 | 32.757199 | 7207 |
1731972600 | 33 | 0.64 | 1.98 | 32.74 | 33.08 | 32.74 | 8925 |
1731713400 | 32.3596 | -0.02 | -0.07 | 32.59 | 32.729999 | 32.3596 | 7828 |
1731627000 | 32.3832 | 0.24 | 0.75 | 32.549999 | 32.659999 | 32.3832 | 8244 |
1731540600 | 32.1426 | 0.55 | 1.75 | 31.88 | 32.25 | 31.88 | 12737 |
1731454200 | 31.59 | -0.36 | -1.11 | 31.84 | 31.8475 | 31.5 | 8072 |
1731367800 | 31.945 | -0.32 | -0.98 | 32.18 | 32.18 | 31.93 | 8542 |
1731108600 | 32.261699 | -0.58 | -1.78 | 32.5 | 32.5 | 32.159999 | 17982 |
1731022200 | 32.845 | 0.71 | 2.22 | 32.83 | 33.02 | 32.710099 | 11212 |
1730935800 | 32.1316 | -0.77 | -2.34 | 32.1 | 32.259999 | 31.76 | 22869 |
1730849400 | 32.9001 | 0.42 | 1.29 | 32.54 | 32.939999 | 32.54 | 5120 |
1730763000 | 32.479999 | 0.08 | 0.24 | 32.56 | 32.74 | 32.479999 | 7505 |
1730500200 | 32.4017 | 0.13 | 0.41 | 32.64 | 32.729999 | 32.4 | 5543 |
1730413800 | 32.27 | 0.74 | 2.35 | 31.86 | 32.28 | 31.86 | 9431 |
1730327400 | 31.53 | -0.79 | -2.44 | 32.009999 | 32.009999 | 31.42 | 11209 |
1730241000 | 32.32 | -0.13 | -0.39 | 32.369999 | 32.39 | 32.17 | 12948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.