Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.57 | -1.59753363229 | 35.68 | 35.71 | 34.41 | 17530 | 35.26551841 | SP |
4 | -1.4 | -3.83456587236 | 36.51 | 36.8727 | 34.41 | 23764 | 35.68533185 | SP |
12 | 0.56 | 1.62083936324 | 34.55 | 36.99 | 33.965 | 20026 | 35.52594446 | SP |
26 | -1.14 | -3.14482758621 | 36.25 | 38.54 | 31.08 | 21463 | 34.92256446 | SP |
52 | 0.97 | 2.84124194493 | 34.14 | 38.54 | 31.08 | 23351 | 35.00947617 | SP |
156 | -4.24 | -10.7750952986 | 39.35 | 39.67 | 24.22 | 44699 | 32.30636974 | SP |
260 | 11.53 | 48.8973706531 | 23.58 | 40.46 | 14.8097 | 56171 | 31.15896527 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735947300 | 35.11 | 0.42 | 1.21 | 34.75 | 35.14 | 34.75 | 11194 |
1735860900 | 34.69 | -0.21 | -0.60 | 34.93 | 35.0322 | 34.41 | 13333 |
1735688100 | 34.9 | -0.05 | -0.14 | 34.97 | 35.049 | 34.64 | 14373 |
1735601700 | 34.95 | -0.71 | -1.99 | 34.85 | 34.95 | 34.5465 | 6397 |
1735342500 | 35.66 | -0.07 | -0.20 | 35.57 | 35.71 | 35.1901 | 37162 |
1735256100 | 35.73 | 0.1 | 0.28 | 35.41 | 35.91 | 35.41 | 16050 |
1735077840 | 35.63 | 0.26 | 0.74 | 35.4 | 35.63 | 35.25 | 43684 |
1734996900 | 35.37 | 0.15 | 0.43 | 35.15 | 35.4324 | 35.0925 | 42404 |
1734737700 | 35.22 | 0.35 | 1.00 | 34.63 | 35.45 | 34.63 | 18889 |
1734651300 | 34.87 | -0.14 | -0.40 | 35.2 | 35.29 | 34.55 | 58837 |
1734564900 | 35.01 | -1.2 | -3.31 | 36.31 | 36.36 | 34.84 | 20586 |
1734478500 | 36.21 | -0.22 | -0.60 | 36.26 | 36.43 | 36.04 | 10579 |
1734392100 | 36.43 | 0.09 | 0.25 | 36.07 | 36.51 | 36.07 | 12763 |
1734132900 | 36.34 | 0.05 | 0.14 | 36.32 | 36.4927 | 36.1 | 41224 |
1734046500 | 36.29 | -0.33 | -0.90 | 36.39 | 36.58 | 36.2701 | 15815 |
1733960100 | 36.62 | 0.4 | 1.12 | 36.5 | 36.8385 | 36.49 | 34333 |
1733873700 | 36.215 | -0.27 | -0.73 | 36.44 | 36.44 | 36.0922 | 10819 |
1733787300 | 36.48 | 0.05 | 0.14 | 36.5 | 36.8727 | 36.37 | 25001 |
1733528100 | 36.43 | -0.2 | -0.55 | 36.51 | 36.6 | 36.38 | 17933 |
1733441700 | 36.63 | -0.25 | -0.68 | 36.87 | 36.895 | 36.5481 | 9040 |
1733355300 | 36.88 | 0.18 | 0.49 | 36.87 | 36.99 | 36.78 | 36915 |
1733268900 | 36.7 | 0.08 | 0.22 | 36.44 | 36.7 | 36.2682 | 8152 |
1733182500 | 36.62 | 0.45 | 1.24 | 36.29 | 36.64 | 36.19 | 25718 |
1732917840 | 36.17 | 0.1 | 0.28 | 36.08 | 36.37 | 36.0629 | 10954 |
1732750500 | 36.07 | -0.16 | -0.44 | 36.18 | 36.2039 | 35.765 | 17325 |
1732664100 | 36.23 | -0.11 | -0.30 | 36.49 | 36.49 | 35.99 | 31908 |
1732577700 | 36.34 | 0.66 | 1.85 | 35.94 | 36.45 | 35.89 | 10916 |
1732318500 | 35.68 | 0.32 | 0.90 | 35.33 | 35.69 | 35.33 | 20068 |
1732232100 | 35.36 | 0.47 | 1.35 | 35 | 35.431 | 34.88 | 21108 |
1732145700 | 34.89 | 0.01 | 0.03 | 34.73 | 34.89 | 34.41 | 30757 |
1732059300 | 34.88 | 0.12 | 0.35 | 34.41 | 34.89 | 34.41 | 35074 |
1731972900 | 34.76 | 0.2 | 0.58 | 34.64 | 34.8984 | 34.64 | 8359 |
1731713700 | 34.56 | -0.54 | -1.54 | 34.95 | 35 | 34.56 | 10771 |
1731627300 | 35.1 | -0.26 | -0.74 | 35.39 | 35.4051 | 35.1 | 12023 |
1731540900 | 35.36 | -0.48 | -1.34 | 35.62 | 35.62 | 35.3001 | 25805 |
1731454500 | 35.84 | 0.01 | 0.03 | 35.89 | 35.945 | 35.4356 | 18659 |
1731368100 | 35.83 | -0.26 | -0.72 | 36.01 | 36.01 | 35.7214 | 14737 |
1731108900 | 36.09 | -0.19 | -0.52 | 36.1 | 36.1 | 35.9 | 15212 |
1731022500 | 36.28 | 0.28 | 0.78 | 36.13 | 36.33 | 35.9901 | 72240 |
1730936100 | 36 | 1.22 | 3.51 | 35.48 | 36 | 35.46 | 17179 |
1730849700 | 34.78 | 0.46 | 1.34 | 34.38 | 34.78 | 34.38 | 7687 |
1730763300 | 34.32 | -0.01 | -0.03 | 34.34 | 34.6207 | 34.26 | 7668 |
1730500500 | 34.33 | 0.25 | 0.73 | 34.33 | 34.56 | 34.1322 | 9562 |
1730414100 | 34.08 | -0.94 | -2.68 | 34.73 | 34.73 | 34.08 | 14389 |
1730327700 | 35.02 | 0.02 | 0.06 | 34.89 | 35.2323 | 34.8025 | 8706 |
1730241300 | 35 | 0.46 | 1.33 | 34.55 | 35 | 34.4517 | 19841 |
1730154900 | 34.54 | 0.08 | 0.23 | 34.46 | 34.7 | 34.2903 | 12571 |
1729895700 | 34.46 | 0.08 | 0.23 | 34.47 | 34.75 | 34.38 | 9344 |
1729809300 | 34.38 | 0.25 | 0.73 | 34.34 | 34.4 | 34.1668 | 24456 |
1729722900 | 34.13 | -0.32 | -0.93 | 34.22 | 34.41 | 33.965 | 11290 |
1729636500 | 34.45 | -0.23 | -0.66 | 34.39 | 34.4711 | 34.2501 | 13732 |
1729550100 | 34.68 | -0.23 | -0.66 | 34.77 | 34.841 | 34.4 | 15506 |
1729290900 | 34.91 | -0.04 | -0.11 | 34.99 | 35.08 | 34.55 | 75992 |
1729204500 | 34.95 | 0.15 | 0.43 | 35.23 | 35.23 | 34.82 | 14611 |
1729118100 | 34.8 | 0.18 | 0.52 | 34.87 | 34.96 | 34.77 | 11144 |
1729031700 | 34.62 | -0.65 | -1.84 | 35.24 | 35.3049 | 34.61 | 12371 |
1728945300 | 35.27 | 0.21 | 0.60 | 35.02 | 35.3099 | 34.8907 | 11662 |
1728686100 | 35.06 | 0.52 | 1.51 | 34.55 | 35.06 | 34.44 | 14219 |
1728599700 | 34.54 | -0.13 | -0.37 | 34.39 | 34.645 | 34.36 | 12112 |
1728513300 | 34.67 | 0.37 | 1.08 | 34.31 | 34.72 | 34.26 | 19928 |
1728426900 | 34.3 | 0.04 | 0.12 | 34.34 | 34.4399 | 34.14 | 17873 |
1728340500 | 34.26 | -0.21 | -0.61 | 34.22 | 34.34 | 34.041 | 26972 |
1728081300 | 34.47 | 0.44 | 1.29 | 34.57 | 34.57 | 34.34 | 15559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.