Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.11 | 0.513059701493 | 21.44 | 21.615 | 21.16 | 499134 | 21.46602871 | SP |
4 | 0.34 | 1.6030174446 | 21.21 | 21.63 | 20.89 | 616377 | 21.3083496 | SP |
12 | -0.28 | -1.28263857077 | 21.83 | 22.29 | 20.89 | 469239 | 21.54481025 | SP |
26 | -1.27 | -5.5652936021 | 22.82 | 23.515 | 20.89 | 411022 | 22.1059813 | SP |
52 | -0.65 | -2.92792792793 | 22.2 | 23.515 | 20.89 | 326875 | 22.02768639 | SP |
156 | -6.01 | -21.8069666183 | 27.56 | 27.56 | 20.1 | 433292 | 22.54560447 | SP |
260 | -7.08 | -24.7293049249 | 28.63 | 31.47 | 20.1 | 400669 | 24.94091685 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738711800 | 21.55 | 0.17 | 0.80 | 21.42 | 21.57 | 21.382 | 292630 |
1738625400 | 21.38 | -0.03 | -0.14 | 21.34 | 21.55 | 21.16 | 433009 |
1738366200 | 21.41 | -0.11 | -0.51 | 21.47 | 21.5601 | 21.39 | 374982 |
1738279800 | 21.52 | 0.07 | 0.33 | 21.52 | 21.615 | 21.49 | 828436 |
1738193400 | 21.45 | -0.05 | -0.23 | 21.44 | 21.51 | 21.39 | 543081 |
1738107000 | 21.5 | -0.07 | -0.32 | 21.5 | 21.52 | 21.43 | 444696 |
1738020600 | 21.57 | 0.07 | 0.33 | 21.62 | 21.63 | 21.56 | 1217383 |
1737761400 | 21.5 | 0.08 | 0.37 | 21.44 | 21.57 | 21.44 | 311625 |
1737675000 | 21.42 | 0 | 0.00 | 21.42 | 21.42 | 21.42 | 0 |
1737588600 | 21.42 | -0.01 | -0.05 | 21.41 | 21.45 | 21.38 | 136537 |
1737502200 | 21.43 | 0.26 | 1.23 | 21.39 | 21.4542 | 21.3512 | 834185 |
1737156600 | 21.17 | -0.05 | -0.24 | 21.18 | 21.25 | 21.1445 | 449984 |
1737070200 | 21.22 | 0.06 | 0.28 | 21.11 | 21.34 | 21.0962 | 2343018 |
1736983800 | 21.16 | 0.18 | 0.86 | 21.17 | 21.27 | 21.04 | 234512 |
1736897400 | 20.98 | 0.02 | 0.10 | 20.96 | 20.9999 | 20.95 | 140303 |
1736811000 | 20.96 | 0.02 | 0.10 | 20.93 | 21.02 | 20.89 | 1339170 |
1736551800 | 20.94 | -0.2 | -0.95 | 21 | 21.0529 | 20.931 | 347708 |
1736379000 | 21.14 | -0.1 | -0.47 | 21.21 | 21.21 | 21.09 | 175679 |
1736292600 | 21.24 | -0.07 | -0.33 | 21.32 | 21.3596 | 21.22 | 235434 |
1736206200 | 21.31 | 0.02 | 0.09 | 21.38 | 21.415 | 21.3 | 769349 |
1735947000 | 21.29 | 0.02 | 0.09 | 21.32 | 21.32 | 21.2612 | 170494 |
1735860600 | 21.27 | -0.12 | -0.56 | 21.38 | 21.405 | 21.25 | 383109 |
1735687800 | 21.39 | -0.07 | -0.33 | 21.44 | 21.48 | 21.34 | 1182638 |
1735601400 | 21.46 | 0.05 | 0.23 | 21.41 | 21.48 | 21.41 | 692005 |
1735342200 | 21.41 | -0.08 | -0.37 | 21.47 | 21.4899 | 21.4 | 797610 |
1735255800 | 21.49 | 0.01 | 0.05 | 21.44 | 21.53 | 21.43 | 446576 |
1735077840 | 21.48 | 0 | 0.00 | 21.47 | 21.55 | 21.45 | 220242 |
1734996600 | 21.48 | -0.09 | -0.42 | 21.52 | 21.53 | 21.44 | 343359 |
1734737400 | 21.57 | 0.14 | 0.65 | 21.62 | 21.65 | 21.54 | 342179 |
1734651000 | 21.43 | -0.08 | -0.37 | 21.47 | 21.49 | 21.385 | 582814 |
1734564600 | 21.51 | -0.31 | -1.42 | 21.8 | 21.825 | 21.505 | 297694 |
1734478200 | 21.82 | -0.03 | -0.14 | 21.85 | 21.875 | 21.82 | 283018 |
1734391800 | 21.85 | -0.01 | -0.05 | 21.86 | 21.8788 | 21.79 | 1999283 |
1734132600 | 21.86 | -0.01 | -0.05 | 21.89 | 21.89 | 21.81 | 151672 |
1734046200 | 21.87 | -0.12 | -0.55 | 21.96 | 21.9842 | 21.86 | 221922 |
1733959800 | 21.99 | -0.08 | -0.36 | 22.09 | 22.095 | 21.94 | 566547 |
1733873400 | 22.07 | -0.05 | -0.23 | 22.14 | 22.14 | 22.03 | 904817 |
1733787000 | 22.12 | -0.07 | -0.32 | 22.22 | 22.22 | 22.11 | 401886 |
1733527800 | 22.19 | -0.01 | -0.05 | 22.27 | 22.29 | 22.14 | 241724 |
1733441400 | 22.2 | 0.11 | 0.50 | 22.15 | 22.28 | 22.11 | 523935 |
1733355000 | 22.09 | 0.01 | 0.05 | 22.11 | 22.14 | 22 | 285826 |
1733268600 | 22.08 | -0.05 | -0.23 | 22.14 | 22.18 | 22.065 | 498654 |
1733182200 | 22.13 | -0.07 | -0.32 | 22.2 | 22.2 | 21.8 | 238292 |
1732917840 | 22.2 | 0.19 | 0.86 | 22.14 | 22.24 | 22.13 | 97433 |
1732750200 | 22.01 | 0.19 | 0.87 | 22.03 | 22.095 | 21.935 | 463393 |
1732663800 | 21.82 | 0.02 | 0.09 | 21.84 | 21.845 | 21.7803 | 92924 |
1732577400 | 21.8 | 0.16 | 0.74 | 21.9 | 21.9 | 21.775 | 134638 |
1732318200 | 21.64 | -0.03 | -0.14 | 21.61 | 21.69 | 21.61 | 118908 |
1732231800 | 21.67 | -0.02 | -0.09 | 21.71 | 21.805 | 21.6645 | 170065 |
1732145400 | 21.69 | -0.13 | -0.60 | 21.67 | 21.78 | 21.67 | 130324 |
1732059000 | 21.82 | 0.03 | 0.14 | 21.84 | 21.855 | 21.76 | 101239 |
1731972600 | 21.79 | 0.09 | 0.41 | 21.7 | 21.81 | 21.69 | 140383 |
1731713400 | 21.7 | 0.08 | 0.37 | 21.67 | 21.78 | 21.61 | 238435 |
1731627000 | 21.62 | -0.04 | -0.18 | 21.62 | 21.72 | 21.59 | 244433 |
1731540600 | 21.66 | -0.12 | -0.55 | 21.83 | 21.83 | 21.641 | 121560 |
1731454200 | 21.78 | -0.12 | -0.55 | 21.8 | 21.85 | 21.71 | 1469351 |
1731367800 | 21.9 | -0.11 | -0.50 | 21.91 | 21.91 | 21.8599 | 98715 |
1731108600 | 22.01 | -0.09 | -0.41 | 22.05 | 22.0656 | 21.955 | 487626 |
1731022200 | 22.1 | 0.23 | 1.05 | 22.01 | 22.11 | 21.995 | 193104 |
1730935800 | 21.87 | -0.41 | -1.84 | 21.8 | 21.92 | 21.78 | 207023 |
1730849400 | 22.28 | 0.12 | 0.54 | 22.16 | 22.31 | 22.16 | 311995 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.