Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.64 | -2.41145440844 | 26.54 | 26.74 | 25.66 | 148887 | 26.27139585 | DE |
4 | 0.86 | 3.43450479233 | 25.04 | 26.88 | 24.98 | 168219 | 25.99089248 | DE |
12 | 1.04 | 4.18342719228 | 24.86 | 27.94 | 24.82 | 254744 | 26.27032246 | DE |
26 | -0.3 | -1.14503816794 | 26.2 | 27.94 | 24.06 | 239071 | 25.88179196 | DE |
52 | -1.98 | -7.1018651363 | 27.88 | 28.94 | 22.16 | 242097 | 25.75478293 | DE |
156 | -9.72 | -27.2880404267 | 35.62 | 42.3 | 22.16 | 259766 | 29.75424436 | DE |
260 | -134.5 | -83.8528678304 | 160.4 | 172.8 | 16 | 236589 | 30.86008293 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721925000 | 25.9 | 0 | 0.00 | 25.7 | 26.04 | 25.66 | 124167 |
1721838600 | 25.9 | -0.28 | -1.07 | 26 | 26.06 | 25.8 | 220990 |
1721752200 | 26.18 | -0.44 | -1.65 | 26.66 | 26.66 | 26.18 | 132239 |
1721665800 | 26.62 | 0.26 | 0.99 | 26.52 | 26.74 | 26.52 | 139478 |
1721406600 | 26.36 | -0.2 | -0.75 | 26.46 | 26.64 | 26.26 | 135556 |
1721320200 | 26.56 | 0.04 | 0.15 | 26.54 | 26.7 | 26.36 | 116171 |
1721233800 | 26.52 | 0.04 | 0.15 | 26.54 | 26.6 | 26.36 | 86032 |
1721147400 | 26.48 | 0 | 0.00 | 26.46 | 26.7 | 26.28 | 172176 |
1721061000 | 26.48 | -0.28 | -1.05 | 26.76 | 26.82 | 26.46 | 240095 |
1720801800 | 26.76 | 0.12 | 0.45 | 26.64 | 26.88 | 26.48 | 201710 |
1720715400 | 26.64 | 0.68 | 2.62 | 26.04 | 26.64 | 25.86 | 257532 |
1720629000 | 25.96 | 0.34 | 1.33 | 25.72 | 26.08 | 25.7 | 142318 |
1720542600 | 25.62 | 0.16 | 0.63 | 25.46 | 25.82 | 25.46 | 144349 |
1720456200 | 25.46 | -0.28 | -1.09 | 25.66 | 25.86 | 25.4 | 160873 |
1720197000 | 25.74 | 0.06 | 0.23 | 25.8 | 25.96 | 25.56 | 110660 |
1720110600 | 25.68 | 0.04 | 0.16 | 25.72 | 25.82 | 25.56 | 94265 |
1720024200 | 25.64 | 0.18 | 0.71 | 25.58 | 25.7 | 25.44 | 195658 |
1719937800 | 25.46 | 0.1 | 0.39 | 25.28 | 25.68 | 25.18 | 209343 |
1719851400 | 25.36 | 0.06 | 0.24 | 25.8 | 25.92 | 25.36 | 146810 |
1719592200 | 25.3 | -0.06 | -0.24 | 25.36 | 25.4 | 25.14 | 273875 |
1719505800 | 25.36 | 0.32 | 1.28 | 25.04 | 25.38 | 24.98 | 184247 |
1719419400 | 25.04 | -0.18 | -0.71 | 25.32 | 25.34 | 24.82 | 153538 |
1719333000 | 25.22 | -0.34 | -1.33 | 25.6 | 25.62 | 25.1 | 208690 |
1719246600 | 25.56 | 0.3 | 1.19 | 25.2 | 25.56 | 25.18 | 142459 |
1718987400 | 25.26 | -0.28 | -1.10 | 25.5 | 25.54 | 25.22 | 584387 |
1718901000 | 25.54 | 0.4 | 1.59 | 25.2 | 25.62 | 25.2 | 344722 |
1718814600 | 25.14 | -0.38 | -1.49 | 25.52 | 25.66 | 25.1 | 196797 |
1718728200 | 25.52 | 0.18 | 0.71 | 25.54 | 25.7 | 25.38 | 189810 |
1718641800 | 25.34 | 0.04 | 0.16 | 25.38 | 25.68 | 25.3 | 176599 |
1718382600 | 25.3 | -0.46 | -1.79 | 25.74 | 25.74 | 25.24 | 243756 |
1718296200 | 25.76 | -0.34 | -1.30 | 26 | 26.22 | 25.64 | 207025 |
1718209800 | 26.1 | 0.64 | 2.51 | 25.46 | 26.12 | 25.36 | 222525 |
1718123400 | 25.46 | -0.7 | -2.68 | 26.18 | 26.26 | 25.44 | 263366 |
1718037000 | 26.16 | 0.16 | 0.62 | 25.7 | 26.28 | 25.7 | 219052 |
1717777800 | 26 | -0.66 | -2.48 | 26.56 | 26.74 | 25.98 | 296124 |
1717691400 | 26.66 | -0.12 | -0.45 | 26.68 | 27 | 26.56 | 118833 |
1717605000 | 26.78 | 0.02 | 0.07 | 27 | 27.06 | 26.64 | 328329 |
1717518600 | 26.76 | -0.22 | -0.82 | 26.9 | 26.92 | 26.58 | 401104 |
1717432200 | 26.98 | 0.22 | 0.82 | 26.96 | 27 | 26.5 | 222615 |
1717173000 | 26.76 | -0.1 | -0.37 | 26.84 | 26.94 | 26.68 | 2367088 |
1717086600 | 26.86 | 0.62 | 2.36 | 26.26 | 26.86 | 26.26 | 148976 |
1717000200 | 26.24 | -0.58 | -2.16 | 26.78 | 26.78 | 26.1 | 305549 |
1716913800 | 26.82 | 0.2 | 0.75 | 26.76 | 27.02 | 26.74 | 205633 |
1716827400 | 26.62 | -0.14 | -0.52 | 26.82 | 26.94 | 26.62 | 287619 |
1716568200 | 26.76 | -0.4 | -1.47 | 26.98 | 27.06 | 26.7 | 170296 |
1716481800 | 27.16 | -0.5 | -1.81 | 27.64 | 27.68 | 27.06 | 301092 |
1716395400 | 27.66 | 0.3 | 1.10 | 27.94 | 27.94 | 27.2 | 375395 |
1716309000 | 27.36 | 0.08 | 0.29 | 27.18 | 27.46 | 27.08 | 194858 |
1716222600 | 27.28 | -0.22 | -0.80 | 27.5 | 27.5 | 27.12 | 87006 |
1715963400 | 27.5 | -0.12 | -0.43 | 27.34 | 27.8 | 27.34 | 279266 |
1715877000 | 27.62 | 0.22 | 0.80 | 27.42 | 27.62 | 27.28 | 232647 |
1715790600 | 27.4 | 1.12 | 4.26 | 26.4 | 27.48 | 26.4 | 287643 |
1715704200 | 26.28 | 0.38 | 1.47 | 25.98 | 26.38 | 25.92 | 254416 |
1715617800 | 25.9 | 0.06 | 0.23 | 25.9 | 26.14 | 25.76 | 238070 |
1715358600 | 25.84 | -0.14 | -0.54 | 26.12 | 26.2 | 25.84 | 175096 |
1715272200 | 25.98 | -0.06 | -0.23 | 25.96 | 26.18 | 25.84 | 133069 |
1715185800 | 26.04 | -0.26 | -0.99 | 26.3 | 26.34 | 25.82 | 221570 |
1715099400 | 26.3 | 0.42 | 1.62 | 26.04 | 26.44 | 26 | 255983 |
1715013000 | 25.88 | -0.02 | -0.08 | 26.04 | 26.08 | 25.76 | 172030 |
1714753800 | 25.9 | 0.18 | 0.70 | 25.8 | 26.42 | 25.7 | 239332 |
1714667400 | 25.72 | 0.78 | 3.13 | 24.86 | 25.72 | 24.86 | 467900 |
1714494600 | 24.94 | -0.12 | -0.48 | 25.02 | 25.2 | 24.94 | 282557 |
1714408200 | 25.06 | 0.3 | 1.21 | 24.82 | 25.26 | 24.82 | 181143 |
1714149000 | 24.76 | 0.46 | 1.89 | 24.36 | 24.82 | 24.36 | 182285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.