Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.44 | 1.30641330166 | 33.68 | 34.54 | 33.62 | 9297 | 34.01234854 | SP |
4 | 0.38 | 1.12625963248 | 33.74 | 34.54 | 32.59 | 12504 | 33.55158075 | SP |
12 | 2.05 | 6.39226691612 | 32.07 | 34.54 | 30.5201 | 11233 | 32.68437529 | SP |
26 | 1.15 | 3.48801941159 | 32.97 | 34.54 | 30.5201 | 14818 | 32.46023823 | SP |
52 | 6.77 | 24.7531992687 | 27.35 | 34.54 | 25.899 | 11814 | 31.4377391 | SP |
156 | 0.99 | 2.98822819197 | 33.13 | 34.54 | 20.035 | 16346 | 27.97847422 | SP |
260 | 8.34 | 32.3506594259 | 25.78 | 35.3999 | 17 | 14390 | 28.00679823 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1726871700 | 33.98 | -0.45 | -1.31 | 34.14 | 34.2116 | 33.96 | 9693 |
1726785300 | 34.43 | 0.57 | 1.68 | 34.37 | 34.54 | 34.24 | 11608 |
1726698900 | 33.86 | 0.16 | 0.47 | 33.94 | 34.28 | 33.81 | 11945 |
1726612500 | 33.7 | -0.17 | -0.50 | 33.93 | 33.93 | 33.7 | 4768 |
1726526100 | 33.8677 | 0.22 | 0.65 | 33.68 | 33.8677 | 33.62 | 8472 |
1726266900 | 33.65 | 0.26 | 0.78 | 33.61 | 33.99 | 33.58 | 11598 |
1726180500 | 33.39 | 0.34 | 1.03 | 33.06 | 33.39 | 33.06 | 12298 |
1726094100 | 33.049799 | 0.23 | 0.71 | 32.89 | 33.08 | 32.64 | 50024 |
1726007700 | 32.8166 | -0.34 | -1.04 | 32.89 | 33.159999 | 32.59 | 5254 |
1725921300 | 33.159999 | 0.29 | 0.90 | 32.99 | 33.2 | 32.99 | 12786 |
1725662100 | 32.865 | -0.66 | -1.98 | 33.46 | 33.46 | 32.865 | 4796 |
1725575700 | 33.527299 | 0.11 | 0.32 | 33.58 | 33.58 | 33.439999 | 3515 |
1725489300 | 33.42 | -0.03 | -0.09 | 33.36 | 33.56 | 33.36 | 21927 |
1725402900 | 33.45 | -0.48 | -1.41 | 33.85 | 33.85 | 33.439999 | 11901 |
1725057300 | 33.93 | -0.04 | -0.12 | 34.08 | 34.09 | 33.91 | 4717 |
1724970900 | 33.97 | 0.07 | 0.22 | 34.08 | 34.17 | 33.93 | 3499 |
1724884500 | 33.895 | -0.05 | -0.16 | 33.98 | 34.0125 | 33.83 | 12084 |
1724798100 | 33.9485 | 0.17 | 0.50 | 33.91 | 34.04 | 33.8201 | 30204 |
1724711700 | 33.78 | -0.02 | -0.06 | 33.74 | 33.81 | 33.7 | 6482 |
1724452500 | 33.8 | 0.48 | 1.44 | 33.54 | 33.87 | 33.52 | 7162 |
1724366100 | 33.32 | -0.13 | -0.40 | 33.54 | 33.54 | 33.280099 | 4589 |
1724279700 | 33.4523 | 0.31 | 0.94 | 33.33 | 33.484 | 33.1801 | 6885 |
1724193300 | 33.14 | -0.05 | -0.15 | 33.18 | 33.18 | 33.0711 | 6899 |
1724106900 | 33.189999 | 0.38 | 1.16 | 32.93 | 33.218899 | 32.93 | 18916 |
1723847700 | 32.81 | 0.4 | 1.23 | 32.64 | 32.8423 | 32.54 | 40827 |
1723761300 | 32.409999 | 0.4 | 1.25 | 32.28 | 32.43 | 32.28 | 6659 |
1723674900 | 32.009999 | 0.12 | 0.39 | 32.04 | 32.14 | 31.9301 | 8713 |
1723588500 | 31.885 | 0.41 | 1.29 | 31.57 | 31.93 | 31.55 | 8210 |
1723502100 | 31.48 | 0.04 | 0.13 | 31.51 | 31.5599 | 31.42 | 1770 |
1723242900 | 31.44 | -0.01 | -0.03 | 31.33 | 31.5 | 31.33 | 1945 |
1723156500 | 31.45 | 0.57 | 1.85 | 31.18 | 31.45 | 31.131 | 3500 |
1723070100 | 30.88 | -0.02 | -0.06 | 31.26 | 31.3399 | 30.88 | 6183 |
1722983700 | 30.9 | 0.08 | 0.26 | 30.71 | 30.99 | 30.62 | 29227 |
1722897300 | 30.82 | -0.66 | -2.10 | 30.53 | 31.05 | 30.5201 | 28486 |
1722638100 | 31.48 | -0.09 | -0.29 | 31.43 | 31.49 | 31.32 | 48703 |
1722551700 | 31.57 | -0.99 | -3.04 | 32.13 | 32.2 | 31.57 | 17264 |
1722465300 | 32.56 | 0.16 | 0.51 | 32.6 | 32.6428 | 32.4513 | 3961 |
1722378900 | 32.3953 | 0.1 | 0.30 | 32.39 | 32.43 | 32.2701 | 2679 |
1722292500 | 32.299999 | -0.26 | -0.81 | 32.35 | 32.369999 | 32.1963 | 4574 |
1722033300 | 32.563699 | 0.35 | 1.10 | 32.39 | 32.588 | 32.32 | 2022 |
1721946900 | 32.209 | -0.07 | -0.22 | 32.11 | 32.375 | 32.03 | 1532 |
1721860500 | 32.28 | -0.39 | -1.19 | 32.5 | 32.56 | 32.265 | 3847 |
1721774100 | 32.67 | -0.07 | -0.21 | 32.74 | 32.78 | 32.619999 | 5629 |
1721687700 | 32.74 | 0.61 | 1.90 | 32.6 | 32.74 | 32.54 | 20106 |
1721428500 | 32.13 | -0.33 | -1.00 | 32.29 | 32.29 | 32.1 | 16656 |
1721342100 | 32.455 | -0.34 | -1.04 | 32.85 | 32.85 | 32.35 | 10663 |
1721255700 | 32.7956 | -0.09 | -0.29 | 32.74 | 32.8611 | 32.7 | 16260 |
1721169300 | 32.89 | -0.07 | -0.21 | 32.77 | 32.9371 | 32.6 | 4665 |
1721082900 | 32.96 | -0.25 | -0.75 | 33.06 | 33.095599 | 32.826 | 9894 |
1720823700 | 33.21 | 0.51 | 1.56 | 32.95 | 33.299999 | 32.95 | 7073 |
1720737300 | 32.7 | 0.12 | 0.37 | 32.74 | 32.85 | 32.7 | 10004 |
1720650900 | 32.58 | 0.53 | 1.65 | 32.32 | 32.58 | 32.28 | 19019 |
1720564500 | 32.049999 | -0.5 | -1.54 | 32.299999 | 32.34 | 32.049999 | 3681 |
1720478100 | 32.549999 | -0.04 | -0.12 | 32.729999 | 32.759999 | 32.5 | 2506 |
1720218900 | 32.59 | 0.25 | 0.77 | 32.78 | 32.95 | 32.46 | 8746 |
1720040640 | 32.34 | 0.65 | 2.05 | 32.1 | 32.369999 | 32.1 | 3716 |
1719959700 | 31.69 | -0.38 | -1.18 | 31.61 | 31.78 | 31.61 | 6351 |
1719873300 | 32.07 | 0.35 | 1.10 | 32.07 | 32.2 | 31.8407 | 4394 |
1719614100 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
1719527700 | 31.72 | -0.52 | -1.61 | 31.77 | 31.83 | 31.6601 | 6422 |
1719441300 | 32.24 | -0.05 | -0.15 | 32.07 | 32.24 | 32.07 | 2130 |
1719354900 | 32.29 | -0.13 | -0.40 | 32.259999 | 32.35 | 32.259999 | 2591 |
1719268500 | 32.42 | 0.1 | 0.31 | 32.549999 | 32.78 | 32.375 | 21380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.