Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1 | 0.503524672709 | 19.86 | 20.62 | 19.77 | 411749 | 20.37636268 | DE |
4 | -0.24 | -1.18811881188 | 20.2 | 20.62 | 19.01 | 608439 | 19.98477307 | DE |
12 | -2.7 | -11.9152691968 | 22.66 | 22.94 | 18.9 | 563850 | 20.46523441 | DE |
26 | -3.98 | -16.6248955723 | 23.94 | 25.42 | 18.9 | 411126 | 21.84883198 | DE |
52 | -7.76 | -27.9942279942 | 27.72 | 27.9 | 18.9 | 470162 | 23.69950042 | DE |
156 | -7.72 | -27.8901734104 | 27.68 | 36.04 | 18.9 | 363664 | 25.85514822 | DE |
260 | 0.7 | 3.63447559709 | 19.26 | 36.04 | 13.17 | 322876 | 24.9328065 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736355300 | 20.02 | -0.54 | -2.63 | 20.4 | 20.4 | 19.9 | 523816 |
1736268900 | 20.56 | 0.36 | 1.78 | 20.16 | 20.62 | 20.04 | 533345 |
1736182500 | 20.2 | -0.22 | -1.08 | 20.38 | 20.48 | 20.14 | 353825 |
1735923300 | 20.42 | 0.2 | 0.99 | 20.52 | 20.56 | 20.22 | 416338 |
1735836900 | 20.22 | 0.55 | 2.80 | 19.86 | 20.26 | 19.77 | 343486 |
1735577700 | 19.67 | -0.05 | -0.25 | 19.78 | 19.79 | 19.61 | 224478 |
1735318500 | 19.72 | 0.01 | 0.05 | 19.61 | 19.8 | 19.61 | 238057 |
1734972900 | 19.71 | -0.04 | -0.20 | 19.64 | 19.76 | 19.42 | 375025 |
1734713700 | 19.75 | 0.36 | 1.86 | 19.18 | 19.77 | 19.01 | 1983292 |
1734627300 | 19.39 | -0.67 | -3.34 | 19.75 | 19.88 | 19.34 | 1233660 |
1734540900 | 20.06 | -0.16 | -0.79 | 20.18 | 20.3 | 20 | 530887 |
1734454500 | 20.22 | -0.04 | -0.20 | 20.14 | 20.38 | 20.06 | 527425 |
1734368100 | 20.26 | 0.18 | 0.90 | 20.06 | 20.32 | 19.99 | 645847 |
1734108900 | 20.08 | -0.12 | -0.59 | 20.22 | 20.24 | 19.92 | 513425 |
1734022500 | 20.2 | -0.22 | -1.08 | 20.3 | 20.52 | 20.12 | 568283 |
1733936100 | 20.42 | 0.12 | 0.59 | 20.2 | 20.58 | 20.14 | 639219 |
1733849700 | 20.3 | 0.02 | 0.10 | 20.24 | 20.42 | 20.16 | 432410 |
1733763300 | 20.28 | 0.02 | 0.10 | 20.22 | 20.38 | 20.22 | 287682 |
1733504100 | 20.26 | 0.2 | 1.00 | 20 | 20.46 | 20 | 393666 |
1733417700 | 20.06 | 0 | 0.00 | 20.02 | 20.24 | 19.93 | 727915 |
1733331300 | 20.06 | -0.14 | -0.69 | 20.18 | 20.3 | 20 | 506321 |
1733244900 | 20.2 | -0.2 | -0.98 | 20.46 | 20.52 | 20.18 | 387284 |
1733158500 | 20.4 | -0.36 | -1.73 | 20.74 | 20.76 | 20.32 | 482062 |
1732899300 | 20.76 | -0.14 | -0.67 | 20.86 | 20.94 | 20.56 | 379807 |
1732812900 | 20.9 | 0.1 | 0.48 | 20.72 | 21.06 | 20.66 | 373822 |
1732726500 | 20.8 | 0.18 | 0.87 | 20.66 | 20.82 | 20.5 | 438098 |
1732640100 | 20.62 | 0.14 | 0.68 | 20.4 | 20.66 | 20.26 | 472148 |
1732553700 | 20.48 | 0.7 | 3.54 | 19.98 | 20.5 | 19.89 | 672505 |
1732294500 | 19.78 | 0.21 | 1.07 | 19.65 | 19.89 | 19.6 | 442668 |
1732208100 | 19.57 | -0.15 | -0.76 | 19.69 | 19.74 | 19.55 | 284660 |
1732121700 | 19.72 | -0.11 | -0.55 | 19.75 | 20 | 19.61 | 500938 |
1732035300 | 19.83 | -0.16 | -0.80 | 19.95 | 20.1 | 19.56 | 492859 |
1731948900 | 19.99 | -0.15 | -0.74 | 20.08 | 20.14 | 19.75 | 596856 |
1731689700 | 20.14 | 0.02 | 0.10 | 20.2 | 20.5 | 20.04 | 606646 |
1731603300 | 20.12 | 0.14 | 0.70 | 20 | 20.26 | 19.56 | 801002 |
1731516900 | 19.98 | 0.05 | 0.25 | 19.82 | 20.06 | 19.66 | 570905 |
1731430500 | 19.93 | -0.21 | -1.04 | 20.04 | 20.08 | 19.91 | 309348 |
1731344100 | 20.14 | -0.04 | -0.20 | 20.24 | 20.28 | 20.06 | 326703 |
1731084900 | 20.18 | 0.42 | 2.13 | 19.73 | 20.3 | 19.66 | 756774 |
1730998500 | 19.76 | 0.29 | 1.49 | 19.55 | 19.86 | 19.48 | 663099 |
1730912100 | 19.47 | -0.81 | -3.99 | 19.8 | 20.2 | 18.9 | 1316942 |
1730825700 | 20.28 | -0.26 | -1.27 | 20.54 | 20.64 | 20.2 | 367905 |
1730739300 | 20.54 | -0.26 | -1.25 | 20.68 | 20.9 | 20.48 | 578835 |
1730480100 | 20.8 | 0.12 | 0.58 | 20.54 | 20.88 | 20.54 | 320981 |
1730393700 | 20.68 | -0.6 | -2.82 | 21.1 | 21.12 | 20.54 | 728241 |
1730307300 | 21.28 | -0.04 | -0.19 | 21.36 | 21.42 | 21.12 | 441666 |
1730220900 | 21.32 | -0.5 | -2.29 | 21.68 | 21.82 | 21.28 | 1076673 |
1730134500 | 21.82 | 0.02 | 0.09 | 21.74 | 21.96 | 21.74 | 503974 |
1729871700 | 21.8 | 0.36 | 1.68 | 21.56 | 21.88 | 21.32 | 510554 |
1729785300 | 21.44 | -0.06 | -0.28 | 21.58 | 21.6 | 21.42 | 789935 |
1729698900 | 21.5 | -0.16 | -0.74 | 21.88 | 21.88 | 21.46 | 650596 |
1729612500 | 21.66 | -0.84 | -3.73 | 22.52 | 22.58 | 21.64 | 958605 |
1729526100 | 22.5 | -0.24 | -1.06 | 22.82 | 22.82 | 22.46 | 490092 |
1729266900 | 22.74 | 0.1 | 0.44 | 22.64 | 22.76 | 22.54 | 514773 |
1729180500 | 22.64 | -0.1 | -0.44 | 22.76 | 22.94 | 22.6 | 330799 |
1729094100 | 22.74 | 0 | 0.00 | 22.66 | 22.82 | 22.54 | 398384 |
1729007700 | 22.74 | -0.04 | -0.18 | 23.08 | 23.08 | 22.64 | 400796 |
1728921300 | 22.78 | -0.04 | -0.18 | 22.92 | 22.92 | 22.6 | 449060 |
1728662100 | 22.82 | -0.18 | -0.78 | 23 | 23.06 | 22.78 | 424493 |
1728575700 | 23 | -0.3 | -1.29 | 23.22 | 23.3 | 22.96 | 569724 |
1728489300 | 23.3 | 0.08 | 0.34 | 23.2 | 23.4 | 23.04 | 265004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.