
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.56 | -1.76489127009 | 31.73 | 31.93 | 30.9 | 57989 | 31.42715377 | SP |
4 | -0.12 | -0.383509108341 | 31.29 | 33 | 30.9 | 70781 | 31.92455542 | SP |
12 | 5.12 | 19.6545105566 | 26.05 | 33 | 26.05 | 72854 | 29.73790323 | SP |
26 | 7.49 | 31.6300675676 | 23.68 | 33 | 22.62 | 49972 | 28.47000116 | SP |
52 | 8.8 | 39.3383996424 | 22.37 | 33 | 20.06 | 43828 | 26.22200451 | SP |
156 | 10.37 | 49.8557692308 | 20.8 | 33 | 16.57 | 42075 | 22.21017134 | SP |
260 | 6.8 | 27.9031596225 | 24.37 | 37.23 | 16.57 | 101852 | 27.39541449 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1752532500 | 31.2 | 0.11 | 0.35 | 30.95 | 31.28 | 30.85 | 47906 |
1752273300 | 31.09 | -0.22 | -0.70 | 31.08 | 31.25 | 31.08 | 68491 |
1752186900 | 31.31 | -0.35 | -1.11 | 31.52 | 31.52 | 31.28 | 37231 |
1752100500 | 31.66 | -0.06 | -0.19 | 31.72 | 31.75 | 31.43 | 44611 |
1752014100 | 31.72 | 0.06 | 0.19 | 31.73 | 31.93 | 31.6172 | 93807 |
1751927700 | 31.66 | -0.07 | -0.22 | 31.65 | 31.93 | 31.61 | 37848 |
1751576640 | 31.73 | -0.17 | -0.53 | 31.25 | 32.09 | 31.25 | 187026 |
1751495700 | 31.9 | -0.47 | -1.45 | 31.91 | 31.99 | 31.6616 | 78549 |
1751409300 | 32.369999 | -0.36 | -1.10 | 32.7 | 33 | 32.34 | 45628 |
1751322900 | 32.729999 | 0.37 | 1.14 | 32.59 | 32.729999 | 32.49 | 257589 |
1751063700 | 32.36 | -0.04 | -0.12 | 32 | 32.45 | 31.9902 | 28615 |
1750977300 | 32.4 | 0.19 | 0.59 | 32.29 | 32.4269 | 32.229999 | 41049 |
1750890900 | 32.21 | -0.11 | -0.34 | 32.479999 | 32.479999 | 32.21 | 46697 |
1750804500 | 32.32 | 0.72 | 2.28 | 32.03 | 32.3881 | 32.03 | 55854 |
1750718100 | 31.6 | 0.32 | 1.02 | 31.15 | 31.73 | 31.01 | 96546 |
1750458900 | 31.28 | -0.36 | -1.14 | 31.7 | 31.75 | 31.06 | 36891 |
1750286100 | 31.64 | 0.7 | 2.26 | 31.44 | 31.75 | 31.44 | 35417 |
1750199700 | 30.94 | -0.2 | -0.64 | 31.29 | 31.36 | 30.93 | 37550 |
1750113300 | 31.14 | 0.1 | 0.32 | 30.98 | 31.43 | 30.98 | 20348 |
1749854100 | 31.04 | -0.13 | -0.42 | 30.97 | 31.1374 | 30.8 | 17448 |
1749767700 | 31.17 | 0.51 | 1.66 | 30.88 | 31.45 | 30.88 | 143298 |
1749681300 | 30.66 | -0.03 | -0.10 | 30.53 | 30.86 | 30.501 | 27004 |
1749594900 | 30.69 | 0.18 | 0.59 | 30.5 | 30.73 | 30.45 | 19773 |
1749508500 | 30.51 | 0.17 | 0.56 | 30.34 | 30.67 | 30.24 | 29138 |
1749249300 | 30.34 | 0.15 | 0.50 | 30.16 | 30.34 | 30.15 | 32978 |
1749162900 | 30.19 | -0.1 | -0.33 | 29.82 | 30.3 | 29.81 | 121548 |
1749076500 | 30.29 | 0.54 | 1.82 | 29.95 | 30.4227 | 29.9251 | 93345 |
1748990100 | 29.75 | -0.08 | -0.27 | 29.7 | 29.75 | 29.5701 | 23216 |
1748903700 | 29.83 | 0.51 | 1.74 | 29.08 | 29.8589 | 29.08 | 23162 |
1748644500 | 29.32 | -0.09 | -0.31 | 29.2 | 29.37 | 29.1224 | 51676 |
1748558100 | 29.41 | -0.12 | -0.41 | 29.6 | 29.68 | 29.39 | 81576 |
1748471700 | 29.53 | -0.22 | -0.74 | 30 | 30 | 29.47 | 21173 |
1748385300 | 29.75 | 0.86 | 2.98 | 29.33 | 29.75 | 29.33 | 21868 |
1748039700 | 28.89 | 0.29 | 1.00 | 28.6 | 28.9 | 28.6 | 9979 |
1747953300 | 28.605 | -0.07 | -0.23 | 28.55 | 28.7 | 28.4424 | 27359 |
1747866900 | 28.67 | -0.49 | -1.68 | 29.09 | 29.2 | 28.66 | 134722 |
1747780500 | 29.16 | 0.17 | 0.59 | 28.96 | 29.16 | 28.96 | 39968 |
1747694100 | 28.99 | -0.16 | -0.55 | 28.81 | 29.05 | 28.645 | 122449 |
1747434900 | 29.15 | 0.37 | 1.29 | 28.25 | 29.2 | 28.25 | 79997 |
1747348500 | 28.78 | 0.54 | 1.91 | 28.4 | 28.78 | 28.4 | 33140 |
1747262100 | 28.24 | 0.04 | 0.14 | 28.33 | 28.38 | 28.19 | 72302 |
1747175700 | 28.2 | -0.01 | -0.04 | 28.14 | 28.34 | 27.89 | 637543 |
1747089300 | 28.21 | -0.1 | -0.35 | 28.37 | 28.37 | 27.91 | 54564 |
1746830100 | 28.31 | -0.03 | -0.09 | 28.43 | 28.59 | 28.2001 | 53765 |
1746743700 | 28.335 | -0.22 | -0.75 | 28.55 | 28.55 | 28.02 | 165510 |
1746657300 | 28.55 | -0.47 | -1.62 | 28.79 | 28.86 | 28.51 | 332097 |
1746570900 | 29.02 | -0.01 | -0.03 | 28.84 | 29.03 | 28.7 | 31957 |
1746484500 | 29.03 | 0.15 | 0.52 | 28.76 | 29.05 | 28.71 | 73684 |
1746225300 | 28.88 | 0.87 | 3.11 | 28.37 | 28.8894 | 28.37 | 61672 |
1746138900 | 28.01 | -0.09 | -0.32 | 27.91 | 28.132917 | 27.91 | 15600 |
1746052500 | 28.1 | 0.38 | 1.37 | 27.86 | 28.14 | 27.78 | 11674 |
1745966100 | 27.72 | 0.27 | 0.98 | 27.32 | 27.738 | 27.32 | 19748 |
1745879700 | 27.45 | 0.24 | 0.88 | 27.27 | 27.4999 | 27.25 | 37075 |
1745620500 | 27.21 | -0.01 | -0.04 | 27.14 | 27.28 | 27.001 | 56469 |
1745534100 | 27.22 | 0.39 | 1.45 | 26.77 | 27.32 | 26.77 | 18928 |
1745447700 | 26.83 | 0.12 | 0.45 | 26.69 | 27.03 | 26.69 | 90333 |
1745361300 | 26.71 | 0.6 | 2.30 | 26.05 | 26.8999 | 26.05 | 9101 |
1745274900 | 26.11 | -0.18 | -0.68 | 26.29 | 26.42 | 25.96 | 89687 |
1744929300 | 26.29 | 0.56 | 2.18 | 25.78 | 26.4 | 25.78 | 18650 |
1744842900 | 25.73 | -0.13 | -0.50 | 25.87 | 26 | 25.63 | 12408 |
1744756500 | 25.86 | -0.11 | -0.42 | 25.82 | 26.03 | 25.74 | 16620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.