Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2 | 0.934579439252 | 21.4 | 21.8 | 20.4 | 2371 | 21.0190669 | DE |
4 | -1.4 | -6.08695652174 | 23 | 23 | 20.4 | 2718 | 21.32853542 | DE |
12 | -0.6 | -2.7027027027 | 22.2 | 23.8 | 20.4 | 3531 | 22.00564858 | DE |
26 | -2.1 | -8.86075949367 | 23.7 | 24 | 20.4 | 2286 | 22.27120591 | DE |
52 | -1.8 | -7.69230769231 | 23.4 | 24.4 | 20.4 | 2064 | 22.61406072 | DE |
156 | -3.4 | -13.6 | 25 | 29 | 19 | 1877 | 24.02379487 | DE |
260 | -0.9 | -4 | 22.5 | 29 | 11.6 | 2239 | 21.73055272 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722268500 | 21 | -0.2 | -0.94 | 21.2 | 21.2 | 20.6 | 846 |
1722009300 | 21.2 | 0.2 | 0.95 | 21.4 | 21.4 | 21 | 1130 |
1721922900 | 21 | 0 | 0.00 | 20.8 | 21.6 | 20.4 | 5803 |
1721836500 | 21 | 0 | 0.00 | 21.8 | 21.8 | 21 | 2936 |
1721750100 | 21 | 0 | 0.00 | 21 | 21 | 20.8 | 1295 |
1721663700 | 21 | -0.6 | -2.78 | 21.4 | 21.4 | 21 | 689 |
1721404500 | 21.6 | 0.8 | 3.85 | 20.8 | 21.6 | 20.6 | 5058 |
1721318100 | 20.8 | -0.4 | -1.89 | 21 | 21.2 | 20.8 | 1850 |
1721231700 | 21.2 | -0.2 | -0.93 | 21 | 21.2 | 21 | 490 |
1721145300 | 21.4 | -0.2 | -0.93 | 21.4 | 21.4 | 21.4 | 823 |
1721058900 | 21.6 | 0.6 | 2.86 | 21.4 | 21.6 | 21.2 | 988 |
1720799700 | 21 | 0 | 0.00 | 21 | 21 | 20.6 | 1615 |
1720713300 | 21 | 0 | 0.00 | 20.4 | 21.2 | 20.4 | 2883 |
1720626900 | 21 | -0.4 | -1.87 | 21.6 | 21.6 | 20.4 | 13335 |
1720540500 | 21.4 | -0.4 | -1.83 | 21.8 | 21.8 | 21.4 | 4377 |
1720454100 | 21.8 | -0.2 | -0.91 | 22.2 | 22.4 | 21.8 | 707 |
1720194900 | 22 | 0.2 | 0.92 | 22 | 22 | 21.8 | 926 |
1720108500 | 21.8 | -0.2 | -0.91 | 22.2 | 22.4 | 21.8 | 3849 |
1720022100 | 22 | -0.4 | -1.79 | 22 | 22.4 | 21.8 | 1938 |
1719935700 | 22.4 | -0.6 | -2.61 | 22.8 | 23 | 22.4 | 2737 |
1719849300 | 23 | 0 | 0.00 | 23 | 23 | 23 | 928 |
1719590100 | 23 | 0.2 | 0.88 | 23 | 23 | 23 | 130 |
1719503700 | 22.8 | -0.2 | -0.87 | 23 | 23 | 22.8 | 1157 |
1719417300 | 23 | 0 | 0.00 | 23 | 23.2 | 22.8 | 619 |
1719330900 | 23 | 0 | 0.00 | 23.2 | 23.2 | 23 | 367 |
1719244500 | 23 | -0.4 | -1.71 | 23.4 | 23.4 | 23 | 198 |
1718985300 | 23.4 | 0.4 | 1.74 | 22.8 | 23.4 | 22.8 | 1268 |
1718898900 | 23 | 0 | 0.00 | 23 | 23.2 | 22.8 | 809 |
1718812500 | 23 | 0.2 | 0.88 | 23 | 23 | 23 | 989 |
1718726100 | 22.8 | 0 | 0.00 | 22.8 | 23.2 | 22.8 | 4294 |
1718639700 | 22.8 | 0 | 0.00 | 23 | 23.2 | 22.8 | 2001 |
1718380500 | 22.8 | -0.2 | -0.87 | 23.2 | 23.2 | 22.8 | 975 |
1718294100 | 23 | -0.4 | -1.71 | 23.2 | 23.4 | 22.8 | 1453 |
1718207700 | 23.4 | 0.4 | 1.74 | 23.2 | 23.4 | 23 | 1514 |
1718121300 | 23 | 0 | 0.00 | 23.6 | 23.6 | 23 | 5971 |
1718034900 | 23 | 1.4 | 6.48 | 23.2 | 23.4 | 22.8 | 33729 |
1717775700 | 21.6 | 0 | 0.00 | 22 | 22 | 21.6 | 1189 |
1717689300 | 21.6 | 0 | 0.00 | 21.6 | 22.4 | 21.6 | 2024 |
1717602900 | 21.6 | 0.4 | 1.89 | 21.2 | 22.4 | 21.2 | 5463 |
1717516500 | 21.2 | 0.2 | 0.95 | 22 | 22.6 | 21 | 19441 |
1717430100 | 21 | -1.2 | -5.41 | 21.6 | 22 | 21 | 10391 |
1717170900 | 22.2 | -0.6 | -2.63 | 22.8 | 23.2 | 22.2 | 13359 |
1717084500 | 22.8 | 0 | 0.00 | 23 | 23 | 22.8 | 64 |
1716998100 | 22.8 | 0.2 | 0.88 | 22.6 | 23.2 | 22.6 | 252 |
1716911700 | 22.6 | 0.2 | 0.89 | 22.6 | 23.8 | 22.4 | 7214 |
1716825300 | 22.4 | 0.2 | 0.90 | 22.6 | 23.8 | 21.6 | 11411 |
1716566100 | 22.2 | 0 | 0.00 | 22.4 | 22.4 | 22.2 | 141 |
1716479700 | 22.2 | 0.4 | 1.83 | 22 | 22.6 | 21.8 | 3354 |
1716393300 | 21.8 | 0.2 | 0.93 | 21.6 | 21.8 | 21.4 | 1773 |
1716306900 | 21.6 | -0.4 | -1.82 | 21.8 | 22.2 | 21.6 | 2181 |
1716220500 | 22 | -0.2 | -0.90 | 22.2 | 22.2 | 21.8 | 1645 |
1715961300 | 22.2 | 0.2 | 0.91 | 21.6 | 23 | 21.4 | 2924 |
1715874900 | 22 | -0.2 | -0.90 | 21.8 | 22 | 21.8 | 403 |
1715788500 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
1715702100 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
1715615700 | 22.2 | -0.2 | -0.89 | 22 | 22.2 | 22 | 1114 |
1715356500 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
1715270100 | 22.4 | 0.2 | 0.90 | 22.4 | 22.4 | 22.4 | 24 |
1715183700 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
1715097300 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 10 |
1715010900 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
1714751700 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 1600 |
1714665300 | 22.2 | -0.4 | -1.77 | 22.6 | 22.6 | 22.2 | 381 |
1714492500 | 22.6 | 0.2 | 0.89 | 22.6 | 22.6 | 22.6 | 54 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.