Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.44 | 2.23690899847 | 19.67 | 20.15 | 19.605 | 1612754 | 19.82814162 | SP |
4 | 1.8 | 9.83069361005 | 18.31 | 20.15 | 18.09 | 1934617 | 19.10139678 | SP |
12 | 0.53 | 2.70684371808 | 19.58 | 20.15 | 16.475 | 2064350 | 18.66916818 | SP |
26 | -0.08 | -0.396235760277 | 20.19 | 21.38 | 16.475 | 2298504 | 19.56003331 | SP |
52 | 3.03 | 17.7400468384 | 17.08 | 21.38 | 14.69 | 3579861 | 18.31120943 | SP |
156 | -4.39 | -17.9183673469 | 24.5 | 25.195 | 14.69 | 5220137 | 19.51736072 | SP |
260 | -9.45 | -31.9688768606 | 29.56 | 32.3567 | 11.25 | 4778060 | 20.1031661 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727217000 | 20.11 | 0.34 | 1.72 | 19.82 | 20.125 | 19.81 | 1819241 |
1727130600 | 19.77 | -0.02 | -0.10 | 19.74 | 19.87 | 19.64 | 1067716 |
1726871400 | 19.79 | -0.02 | -0.10 | 19.81 | 19.84 | 19.655 | 1183121 |
1726785000 | 19.81 | 0.13 | 0.66 | 20 | 20.035 | 19.7401 | 1384800 |
1726698600 | 19.68 | 0.02 | 0.10 | 19.67 | 20.07 | 19.605 | 2539031 |
1726612200 | 19.66 | 0.35 | 1.81 | 19.52 | 19.93 | 19.52 | 1985485 |
1726525800 | 19.31 | 0.03 | 0.16 | 19.24 | 19.42 | 19.24 | 1684082 |
1726266600 | 19.28 | 0.09 | 0.47 | 19.23 | 19.51 | 19.2 | 2032367 |
1726180200 | 19.19 | 0.26 | 1.37 | 19.1 | 19.3 | 18.67 | 2098653 |
1726093800 | 18.93 | 0.02 | 0.11 | 18.92 | 18.94 | 18.59 | 2058368 |
1726007400 | 18.91 | -0.17 | -0.89 | 19.07 | 19.08 | 18.64 | 1876618 |
1725921000 | 19.08 | 0.49 | 2.64 | 18.74 | 19.115 | 18.72 | 3123159 |
1725661800 | 18.59 | -0.16 | -0.85 | 18.8 | 18.98 | 18.465 | 2945261 |
1725575400 | 18.75 | 0.19 | 1.02 | 18.81 | 19.13 | 18.715 | 2757394 |
1725489000 | 18.56 | 0.12 | 0.65 | 18.4 | 18.74 | 18.39 | 2142461 |
1725402600 | 18.44 | -0.26 | -1.39 | 18.57 | 18.655 | 18.4001 | 1226520 |
1725057000 | 18.7 | 0.26 | 1.41 | 18.53 | 18.8 | 18.53 | 1380818 |
1724970600 | 18.44 | 0.22 | 1.21 | 18.29 | 18.64 | 18.29 | 1534128 |
1724884200 | 18.22 | -0.16 | -0.87 | 18.31 | 18.385 | 18.09 | 1221316 |
1724797800 | 18.38 | 0.15 | 0.82 | 18.27 | 18.48 | 18.1601 | 1384339 |
1724711400 | 18.23 | -0.12 | -0.65 | 18.36 | 18.47 | 18.225 | 1121373 |
1724452200 | 18.35 | 0.57 | 3.21 | 17.9 | 18.38 | 17.88 | 2654842 |
1724365800 | 17.78 | -0.13 | -0.73 | 17.91 | 18.03 | 17.76 | 1469111 |
1724279400 | 17.91 | 0.12 | 0.67 | 17.88 | 17.955 | 17.815 | 1205331 |
1724193000 | 17.79 | -0.16 | -0.89 | 17.97 | 17.97 | 17.755 | 2206189 |
1724106600 | 17.95 | 0.27 | 1.53 | 17.74 | 17.99 | 17.74 | 1383032 |
1723847400 | 17.68 | -0.07 | -0.39 | 17.72 | 17.73 | 17.635 | 1168855 |
1723761000 | 17.75 | 0.56 | 3.26 | 17.45 | 17.7951 | 17.45 | 1722425 |
1723674600 | 17.19 | -0.11 | -0.64 | 17.39 | 17.4211 | 17.15 | 1944437 |
1723588200 | 17.3 | 0.21 | 1.23 | 17.18 | 17.3399 | 17.125 | 863417 |
1723501800 | 17.09 | -0.39 | -2.23 | 17.36 | 17.38 | 17.08 | 1710376 |
1723242600 | 17.48 | 0.01 | 0.06 | 17.46 | 17.58 | 17.38 | 1494345 |
1723156200 | 17.47 | 0.66 | 3.93 | 16.99 | 17.48 | 16.95 | 1604570 |
1723069800 | 16.81 | -0.28 | -1.64 | 17.235 | 17.35 | 16.81 | 1385068 |
1722983400 | 17.09 | 0.33 | 1.97 | 16.91 | 17.285 | 16.754999 | 2218844 |
1722897000 | 16.76 | -0.64 | -3.68 | 16.54 | 17.105 | 16.475 | 3576538 |
1722637800 | 17.4 | -0.78 | -4.29 | 17.91 | 17.91 | 17.365 | 3389813 |
1722551400 | 18.18 | -0.88 | -4.62 | 19.07 | 19.09 | 18.075 | 3231714 |
1722465000 | 19.06 | -0.08 | -0.42 | 19.16 | 19.53 | 19.005 | 3372217 |
1722378600 | 19.14 | 0.35 | 1.86 | 18.92 | 19.3899 | 18.82 | 2092103 |
1722292200 | 18.79 | -0.3 | -1.57 | 19.06 | 19.1 | 18.79 | 1915882 |
1722033000 | 19.09 | 0.04 | 0.21 | 19.22 | 19.25 | 18.87 | 1805803 |
1721946600 | 19.05 | 0.48 | 2.58 | 18.46 | 19.275 | 18.46 | 5829727 |
1721860200 | 18.57 | -0.51 | -2.67 | 19 | 19.09 | 18.55 | 3264646 |
1721773800 | 19.08 | -0.1 | -0.52 | 19.08 | 19.195 | 19 | 1504419 |
1721687400 | 19.18 | 0.07 | 0.37 | 18.96 | 19.2 | 18.74 | 2461913 |
1721428200 | 19.11 | -0.02 | -0.10 | 19.1 | 19.17 | 18.82 | 1249701 |
1721341800 | 19.13 | -0.48 | -2.45 | 19.52 | 19.68 | 19.03 | 3414283 |
1721255400 | 19.61 | -0.28 | -1.41 | 19.66 | 19.85 | 19.56 | 2570525 |
1721169000 | 19.89 | 0.65 | 3.38 | 19.3 | 19.95 | 19.24 | 2967748 |
1721082600 | 19.24 | -0.02 | -0.10 | 19.23 | 19.4159 | 19.105 | 2362621 |
1720823400 | 19.26 | 0.06 | 0.31 | 19.19 | 19.346 | 19.14 | 1287983 |
1720737000 | 19.2 | -0.12 | -0.62 | 18.87 | 19.22 | 18.64 | 3871476 |
1720650600 | 19.32 | 0.11 | 0.57 | 19.3 | 19.39 | 19.2341 | 1453317 |
1720564200 | 19.21 | -0.01 | -0.05 | 19.24 | 19.38 | 19.145 | 899420 |
1720477800 | 19.22 | 0.07 | 0.37 | 19.23 | 19.33 | 19.14 | 979346 |
1720218600 | 19.15 | -0.5 | -2.54 | 19.54 | 19.6 | 19.13 | 1666187 |
1720040640 | 19.65 | 0.19 | 0.98 | 19.58 | 19.72 | 19.56 | 1075785 |
1719959400 | 19.46 | 0.06 | 0.31 | 19.37 | 19.48 | 19.35 | 1383341 |
1719873000 | 19.4 | -0.26 | -1.32 | 19.65 | 19.78 | 19.38 | 2476646 |
1719613800 | 19.66 | 0.01 | 0.05 | 19.66 | 19.72 | 19.53 | 3137168 |
1719527400 | 19.65 | 0.17 | 0.87 | 19.46 | 19.67 | 19.41 | 1124091 |
1719441000 | 19.48 | -0.1 | -0.51 | 19.32 | 19.57 | 19.1599 | 2506789 |
1719354600 | 19.58 | -0.22 | -1.11 | 19.75 | 19.82 | 19.58 | 1084391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.