
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.05 | -0.0884173297966 | 56.55 | 59.05 | 56.2 | 404389 | 57.51369606 | DE |
4 | 0 | 0 | 56.5 | 59.05 | 55.35 | 380155 | 57.30328436 | DE |
12 | 1.3 | 2.35507246377 | 55.2 | 59.05 | 47.9 | 511338 | 54.8674401 | DE |
26 | 9.44 | 20.0594985125 | 47.06 | 59.05 | 45.54 | 453515 | 52.45748889 | DE |
52 | 13.06 | 30.0644567219 | 43.44 | 59.05 | 39.82 | 356835 | 49.83043795 | DE |
156 | 15.3 | 37.1359223301 | 41.2 | 59.05 | 33.7 | 383263 | 43.06237112 | DE |
260 | 24 | 73.8461538462 | 32.5 | 59.05 | 29.96 | 419332 | 42.85810927 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1749745800 | 57 | -0.25 | -0.44 | 56.75 | 57 | 56.35 | 238773 |
1749659400 | 57.25 | 0.2 | 0.35 | 56.95 | 57.5 | 56.9 | 348130 |
1749573000 | 57.05 | -1.55 | -2.65 | 58.7 | 58.7 | 56.9 | 559117 |
1749486600 | 58.6 | 1.8 | 3.17 | 57.85 | 59.05 | 57.7 | 610478 |
1749227400 | 56.8 | 0.3 | 0.53 | 56.55 | 56.9 | 56.25 | 265445 |
1749141000 | 56.5 | 0.45 | 0.80 | 55.9 | 56.55 | 55.9 | 261959 |
1749054600 | 56.05 | -1.3 | -2.27 | 55.7 | 56.3 | 55.35 | 499671 |
1748968200 | 57.35 | -0.35 | -0.61 | 57.8 | 57.85 | 57.35 | 377088 |
1748881800 | 57.7 | 0.25 | 0.44 | 57.35 | 57.8 | 57.2 | 421582 |
1748622600 | 57.45 | 0 | 0.00 | 57.55 | 57.8 | 57.15 | 1148001 |
1748536200 | 57.45 | 0.25 | 0.44 | 57.35 | 57.55 | 56.95 | 194963 |
1748449800 | 57.2 | -0.3 | -0.52 | 57.45 | 57.45 | 57 | 296007 |
1748363400 | 57.5 | -0.1 | -0.17 | 57.6 | 57.75 | 57.1 | 254829 |
1748277000 | 57.6 | 0.4 | 0.70 | 57.6 | 57.65 | 57.3 | 156801 |
1748017800 | 57.2 | -0.5 | -0.87 | 57.65 | 57.7 | 56.05 | 341592 |
1747931400 | 57.7 | -0.1 | -0.17 | 57.85 | 57.85 | 57.3 | 327392 |
1747845000 | 57.8 | 0.4 | 0.70 | 57.3 | 57.8 | 57.1 | 276666 |
1747758600 | 57.4 | 0.45 | 0.79 | 57.15 | 57.65 | 57 | 328779 |
1747672200 | 56.95 | 0.15 | 0.26 | 56.95 | 57.1 | 56.7 | 330742 |
1747413000 | 56.8 | 0.35 | 0.62 | 56.5 | 56.85 | 56.4 | 365080 |
1747326600 | 56.45 | 0.25 | 0.44 | 56 | 56.5 | 55.9 | 286975 |
1747240200 | 56.2 | 0.7 | 1.26 | 55.5 | 56.2 | 55.35 | 281817 |
1747153800 | 55.5 | -0.4 | -0.72 | 55.65 | 55.8 | 55.35 | 272359 |
1747067400 | 55.9 | -0.3 | -0.53 | 56.5 | 56.7 | 55.4 | 280819 |
1746808200 | 56.2 | 0.1 | 0.18 | 56.2 | 56.3 | 56 | 294320 |
1746721800 | 56.1 | 0.25 | 0.45 | 56 | 56.2 | 55.75 | 356432 |
1746635400 | 55.85 | -0.5 | -0.89 | 56.35 | 56.45 | 55.6 | 475032 |
1746549000 | 56.35 | 0.65 | 1.17 | 55.8 | 56.6 | 55.75 | 501195 |
1746462600 | 55.7 | 0.25 | 0.45 | 55.6 | 56 | 55.6 | 265672 |
1746203400 | 55.45 | 0.2 | 0.36 | 55.65 | 55.65 | 55.05 | 308484 |
1746030600 | 55.25 | 0.4 | 0.73 | 55.2 | 55.3 | 54.8 | 581463 |
1745944200 | 54.85 | 0.4 | 0.73 | 54.5 | 55.05 | 54.5 | 264335 |
1745857800 | 54.45 | 0.75 | 1.40 | 53.9 | 54.7 | 53.85 | 348160 |
1745598600 | 53.7 | -0.05 | -0.09 | 53.9 | 54.15 | 53.55 | 427542 |
1745512200 | 53.75 | 0.2 | 0.37 | 53.6 | 54.05 | 53.6 | 376090 |
1745425800 | 53.55 | 0.2 | 0.37 | 53.7 | 53.9 | 53.15 | 524475 |
1745339400 | 53.35 | 0.55 | 1.04 | 52.35 | 53.35 | 52.35 | 625790 |
1744907400 | 52.8 | -0.5 | -0.94 | 53 | 53.05 | 52.5 | 392540 |
1744821000 | 53.3 | 1.6 | 3.09 | 51.6 | 53.3 | 51.6 | 815969 |
1744734600 | 51.7 | -1.3 | -2.45 | 50.75 | 51.85 | 50.15 | 1566807 |
1744648200 | 53 | 1.4 | 2.71 | 53 | 53.3 | 52.35 | 403396 |
1744389000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 0 |
1744302600 | 51.6 | 1.76 | 3.53 | 53.2 | 53.25 | 51.6 | 576848 |
1744216200 | 49.84 | -1.26 | -2.47 | 50.05 | 50.5 | 49.06 | 737683 |
1744129800 | 51.1 | 1.48 | 2.98 | 50.35 | 51.85 | 50.2 | 882130 |
1744043400 | 49.62 | -2.73 | -5.21 | 49.5 | 51.55 | 47.9 | 1095472 |
1743784200 | 52.35 | -2.5 | -4.56 | 54.35 | 54.4 | 51.7 | 969770 |
1743697800 | 54.85 | -0.45 | -0.81 | 54.2 | 55.25 | 54.05 | 549685 |
1743611400 | 55.3 | -0.25 | -0.45 | 55.5 | 55.6 | 54.85 | 427251 |
1743525000 | 55.55 | 0.2 | 0.36 | 55.5 | 55.75 | 55.3 | 342341 |
1743438600 | 55.35 | -0.4 | -0.72 | 55.3 | 55.6 | 55.1 | 464278 |
1743183000 | 55.75 | -0.4 | -0.71 | 56.05 | 56.25 | 55.4 | 357487 |
1743096600 | 56.15 | 0 | 0.00 | 55.65 | 56.3 | 55.65 | 264572 |
1743010200 | 56.15 | -0.55 | -0.97 | 56.3 | 56.45 | 55.65 | 404233 |
1742923800 | 56.7 | 0.75 | 1.34 | 56 | 56.7 | 56 | 393986 |
1742837400 | 55.95 | 0.1 | 0.18 | 55.9 | 56.35 | 55.75 | 377446 |
1742578200 | 55.85 | 0.55 | 0.99 | 55.2 | 55.85 | 54.95 | 2992718 |
1742491800 | 55.3 | 0.05 | 0.09 | 55.2 | 55.4 | 54.65 | 349824 |
1742405400 | 55.25 | 0.05 | 0.09 | 54.95 | 55.45 | 54.95 | 402577 |
1742319000 | 55.2 | 0.35 | 0.64 | 55 | 55.2 | 54.75 | 568595 |
1742232600 | 54.85 | 0.6 | 1.11 | 54.25 | 55 | 54.15 | 324895 |
1741973400 | 54.25 | 0.05 | 0.09 | 54.2 | 54.55 | 54.05 | 374256 |
1741887000 | 54.2 | 0.25 | 0.46 | 53.75 | 54.55 | 53.75 | 463045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.