Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735318500 | 53.19 | -0.04 | -0.08 | 53.33 | 53.39 | 53.17 | 21289 |
1734972900 | 53.23 | 0.02 | 0.04 | 53.25 | 53.26 | 53.2 | 8612 |
1734713700 | 53.21 | 0.04 | 0.08 | 52.66 | 53.31 | 51.35 | 5942 |
1734627300 | 53.17 | -0.09 | -0.17 | 53.2 | 53.2 | 53.16 | 4735 |
1734540900 | 53.26 | -0.02 | -0.04 | 53.29 | 53.32 | 53.26 | 5624 |
1734454500 | 53.28 | 0 | 0.00 | 53.3 | 53.31 | 53.26 | 14271 |
1734368100 | 53.28 | -0.05 | -0.09 | 53.19 | 53.35 | 53.19 | 6054 |
1734108900 | 53.33 | -0.07 | -0.13 | 53.36 | 53.37 | 53.3 | 10103 |
1734022500 | 53.4 | -0.07 | -0.13 | 53.45 | 53.45 | 53.4 | 2560 |
1733936100 | 53.47 | 0.05 | 0.09 | 53.48 | 53.48 | 53.38 | 10513 |
1733849700 | 53.42 | 0.01 | 0.02 | 53.5 | 53.5 | 53.36 | 24923 |
1733763300 | 53.41 | 0.12 | 0.23 | 53.48 | 53.48 | 53.34 | 4446 |
1733504100 | 53.29 | -0.02 | -0.04 | 53.21 | 53.35 | 53.21 | 12327 |
1733417700 | 53.31 | -0.01 | -0.02 | 53.34 | 53.41 | 53.31 | 2911 |
1733331300 | 53.32 | -0.02 | -0.04 | 53.45 | 53.45 | 53.29 | 12219 |
1733244900 | 53.34 | -0.06 | -0.11 | 53.35 | 53.39 | 53.34 | 6736 |
1733158500 | 53.4 | 0.17 | 0.32 | 53.33 | 53.4 | 53.29 | 17567 |
1732899300 | 53.23 | 0.03 | 0.06 | 53.27 | 53.27 | 53.21 | 3260 |
1732812900 | 53.2 | 0.11 | 0.21 | 53.21 | 53.22 | 53.16 | 16201 |
1732726500 | 53.09 | -0.04 | -0.08 | 53.13 | 53.16 | 53.09 | 9333 |
1732640100 | 53.13 | -0.01 | -0.02 | 53.1 | 53.15 | 53.1 | 17317 |
1732553700 | 53.14 | 0.04 | 0.08 | 53.25 | 53.25 | 53.11 | 7835 |
1732294500 | 53.1 | 0.08 | 0.15 | 53.01 | 53.14 | 53.01 | 6918 |
1732208100 | 53.02 | 0.06 | 0.11 | 53.01 | 53.02 | 52.96 | 10169 |
1732121700 | 52.96 | 0.01 | 0.02 | 53 | 53.01 | 52.94 | 14790 |
1732035300 | 52.95 | -0.02 | -0.04 | 53.07 | 53.07 | 52.95 | 6461 |
1731948900 | 52.97 | -0.07 | -0.13 | 53.15 | 53.15 | 52.97 | 4304 |
1731689700 | 53.04 | -0.05 | -0.09 | 53.04 | 53.1 | 53.02 | 15427 |
1731603300 | 53.09 | 0.06 | 0.11 | 53.02 | 53.09 | 52.97 | 14112 |
1731516900 | 53.03 | -0.04 | -0.08 | 52.93 | 53.06 | 52.93 | 17866 |
1731430500 | 53.07 | 0.06 | 0.11 | 52.89 | 53.07 | 52.89 | 5691 |
1731344100 | 53.01 | 0.08 | 0.15 | 52.94 | 53.04 | 52.94 | 9902 |
1731084900 | 52.93 | 0 | 0.00 | 52.91 | 52.96 | 52.91 | 10328 |
1730998500 | 52.93 | 0.04 | 0.08 | 52.91 | 52.94 | 52.89 | 5880 |
1730912100 | 52.89 | 0.13 | 0.25 | 52.84 | 52.96 | 52.83 | 16116 |
1730825700 | 52.76 | -0.01 | -0.02 | 52.76 | 52.77 | 52.74 | 4192 |
1730739300 | 52.77 | -0.02 | -0.04 | 52.72 | 52.8 | 52.7 | 9020 |
1730480100 | 52.79 | 0.09 | 0.17 | 52.8 | 52.8 | 52.64 | 11281 |
1730393700 | 52.7 | -0.07 | -0.13 | 52.7 | 52.76 | 52.65 | 11204 |
1730307300 | 52.77 | -0.12 | -0.23 | 52.97 | 52.97 | 52.77 | 14362 |
1730220900 | 52.89 | -0.06 | -0.11 | 52.92 | 52.95 | 52.89 | 18765 |
1730134500 | 52.95 | 0 | 0.00 | 53.04 | 53.04 | 52.88 | 9207 |
1729871700 | 52.95 | -0.08 | -0.15 | 52.97 | 53.02 | 52.91 | 8501 |
1729785300 | 53.03 | 0.1 | 0.19 | 52.96 | 53.09 | 52.96 | 10209 |
1729698900 | 52.93 | 0.01 | 0.02 | 52.98 | 52.98 | 52.89 | 7372 |
1729612500 | 52.92 | -0.01 | -0.02 | 52.91 | 52.92 | 52.84 | 12288 |
1729526100 | 52.93 | -0.07 | -0.13 | 53.03 | 53.03 | 52.9 | 5652 |
1729266900 | 53 | 0.03 | 0.06 | 52.9 | 53 | 52.9 | 4897 |
1729180500 | 52.97 | 0.12 | 0.23 | 52.9 | 52.97 | 52.85 | 5343 |
1729094100 | 52.85 | 0.01 | 0.02 | 52.97 | 52.97 | 52.82 | 21671 |
1729007700 | 52.84 | 0.04 | 0.08 | 52.79 | 52.85 | 52.79 | 4722 |
1728921300 | 52.8 | 0.09 | 0.17 | 52.78 | 52.81 | 52.75 | 4491 |
1728662100 | 52.71 | -0.07 | -0.13 | 52.8 | 52.8 | 52.71 | 3680 |
1728575700 | 52.78 | 0.07 | 0.13 | 52.69 | 52.78 | 52.69 | 3230 |
1728489300 | 52.71 | 0 | 0.00 | 52.79 | 52.79 | 52.71 | 2460 |
1728402900 | 52.71 | 0 | 0.00 | 52.75 | 52.77 | 52.71 | 3371 |
1728316500 | 52.71 | -0.08 | -0.15 | 52.71 | 52.74 | 52.71 | 2239 |
1728057300 | 52.79 | -0.11 | -0.21 | 52.87 | 52.88 | 52.79 | 6654 |
1727970900 | 52.9 | -0.01 | -0.02 | 52.98 | 52.98 | 52.86 | 6069 |
1727884500 | 52.91 | 0.03 | 0.06 | 52.84 | 52.91 | 52.84 | 6206 |
1727798100 | 52.88 | 0.07 | 0.13 | 52.93 | 52.94 | 52.82 | 10802 |
1727711700 | 52.81 | 0.05 | 0.09 | 52.95 | 52.95 | 52.74 | 14673 |
1727452500 | 52.76 | 0.05 | 0.09 | 52.75 | 52.79 | 52.75 | 8297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.