Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.12 | -0.471883602045 | 25.43 | 25.43 | 25.02 | 583 | 25.11189356 | SP |
4 | -1.465 | -5.47152194211 | 26.775 | 27.27 | 24.82 | 3803 | 26.06340076 | SP |
12 | -3.25 | -11.3795518207 | 28.56 | 28.665 | 24.82 | 2551 | 26.52234186 | SP |
26 | -1.72 | -6.363300037 | 27.03 | 29.15 | 24.11 | 1629 | 26.70256642 | SP |
52 | -0.285 | -1.11349873022 | 25.595 | 29.15 | 24.11 | 2392 | 26.40353516 | SP |
156 | 0.27 | 1.07827476038 | 25.04 | 29.15 | 24.11 | 2461 | 26.32727456 | SP |
260 | 0.27 | 1.07827476038 | 25.04 | 29.15 | 24.11 | 2461 | 26.32727456 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735947300 | 25.31 | 0.16 | 0.65 | 25.28 | 25.38 | 25.28 | 19864 |
1735860900 | 25.1453 | 0.1 | 0.40 | 25.2758 | 25.2758 | 25.1453 | 583 |
1735688100 | 25.045 | -0.01 | -0.02 | 25.18 | 25.18 | 25.045 | 606 |
1735601700 | 25.05 | -0.3 | -1.19 | 25.02 | 25.1373 | 25.02 | 837 |
1735342500 | 25.3508 | -0.19 | -0.75 | 25.43 | 25.43 | 25.2901 | 305 |
1735256100 | 25.542 | -0.12 | -0.47 | 25.59 | 25.59 | 25.542 | 140 |
1735077840 | 25.6635 | 0.04 | 0.17 | 25.615 | 25.68 | 25.615 | 216 |
1734996900 | 25.6199 | 0.3 | 1.18 | 25.47 | 25.6199 | 25.47 | 200 |
1734737700 | 25.32 | -0.35 | -1.35 | 24.82 | 25.4 | 24.82 | 19287 |
1734651300 | 25.6663 | -0.03 | -0.10 | 25.9 | 25.9 | 25.6663 | 2250 |
1734564900 | 25.6929 | -0.59 | -2.24 | 26.38 | 26.38 | 25.6929 | 702 |
1734478500 | 26.2806 | -0.08 | -0.29 | 26.33 | 26.33 | 26.09 | 900 |
1734392100 | 26.3578 | -0.2 | -0.74 | 26.48 | 26.54 | 26.32 | 19401 |
1734132900 | 26.5534 | 0.07 | 0.26 | 26.54 | 26.5534 | 26.46 | 300 |
1734046500 | 26.4844 | -0.21 | -0.80 | 26.619 | 26.619 | 26.4844 | 700 |
1733960100 | 26.6981 | 0.12 | 0.47 | 26.64 | 26.74 | 26.64 | 380 |
1733873700 | 26.5732 | -0.47 | -1.73 | 26.815 | 26.815 | 26.51 | 20335 |
1733787300 | 27.0402 | 0.39 | 1.46 | 26.89 | 27.27 | 26.89 | 600 |
1733528100 | 26.65 | -0.03 | -0.11 | 26.775 | 26.775 | 26.58 | 707 |
1733441700 | 26.68 | 0.03 | 0.10 | 26.72 | 26.78 | 26.68 | 304 |
1733355300 | 26.6521 | 0.08 | 0.31 | 26.5813 | 26.6521 | 26.5813 | 200 |
1733268900 | 26.57 | 0.13 | 0.49 | 26.34 | 26.57 | 26.34 | 764 |
1733182500 | 26.44 | 0.09 | 0.34 | 26.21 | 26.46 | 26.21 | 18799 |
1732917840 | 26.35 | -0.11 | -0.41 | 26.26 | 26.38 | 26.173 | 403 |
1732750500 | 26.4597 | -0.05 | -0.18 | 26.4561 | 26.74 | 26.4561 | 416 |
1732664100 | 26.5086 | -0.08 | -0.31 | 26.585 | 26.585 | 26.5086 | 289 |
1732577700 | 26.59 | 0.01 | 0.04 | 26.48 | 26.67 | 26.48 | 20606 |
1732318500 | 26.58 | -0.21 | -0.79 | 26.53 | 26.58 | 26.4216 | 302 |
1732232100 | 26.7927 | -0.07 | -0.26 | 26.766 | 26.8315 | 26.695 | 400 |
1732145700 | 26.8617 | 0.02 | 0.06 | 26.93 | 26.93 | 26.79 | 520 |
1732059300 | 26.8463 | 0.09 | 0.32 | 26.68 | 26.86 | 26.68 | 301 |
1731972900 | 26.76 | 0.22 | 0.83 | 26.625 | 26.81 | 26.56 | 16782 |
1731713700 | 26.5393 | 0.03 | 0.13 | 26.6155 | 26.6155 | 26.47 | 305 |
1731627300 | 26.5059 | -0.13 | -0.50 | 26.39 | 26.545 | 26.39 | 300 |
1731540900 | 26.64 | -0.16 | -0.60 | 26.85 | 26.85 | 26.63 | 739 |
1731454500 | 26.8 | -0.55 | -1.99 | 26.87 | 26.92 | 26.72 | 429 |
1731368100 | 27.345 | -0.26 | -0.92 | 27.4126 | 27.4126 | 27.31 | 236 |
1731108900 | 27.6 | -0.58 | -2.05 | 27.7 | 27.735 | 27.5749 | 303 |
1731022500 | 28.1776 | 0.45 | 1.61 | 28.11 | 28.1776 | 28.11 | 1570 |
1730936100 | 27.73 | -0.15 | -0.55 | 27.505 | 27.74 | 27.49 | 377 |
1730849700 | 27.8831 | 0.26 | 0.96 | 27.824 | 27.95 | 27.76 | 990 |
1730763300 | 27.6193 | 0.06 | 0.20 | 27.72 | 27.85 | 27.5601 | 730 |
1730500500 | 27.5628 | 0.03 | 0.09 | 27.715 | 27.85 | 27.556 | 516 |
1730414100 | 27.5372 | -0.37 | -1.34 | 27.58 | 27.6602 | 27.5099 | 500 |
1730327700 | 27.91 | -0.29 | -1.03 | 27.92 | 27.97 | 27.8637 | 568 |
1730241300 | 28.2 | -0.02 | -0.08 | 28.24 | 28.25 | 28.16 | 407 |
1730154900 | 28.2231 | 0.12 | 0.41 | 28.36 | 28.36 | 28.11 | 749 |
1729895700 | 28.1067 | 0.07 | 0.26 | 28.1377 | 28.2304 | 28.1067 | 300 |
1729809300 | 28.035 | -0.06 | -0.22 | 28.055 | 28.055 | 28.004 | 1400 |
1729722900 | 28.0973 | -0.16 | -0.56 | 28.24 | 28.24 | 28.09 | 301 |
1729636500 | 28.2555 | -0 | -0.02 | 28.15 | 28.3259 | 28.15 | 4036 |
1729550100 | 28.26 | -0.08 | -0.29 | 28.22 | 28.26 | 28.22 | 305 |
1729290900 | 28.3427 | 0.12 | 0.43 | 28.35 | 28.42 | 28.32 | 407 |
1729204500 | 28.22 | 0.18 | 0.62 | 27.99 | 28.25 | 27.99 | 1545 |
1729118100 | 28.0449 | 0.22 | 0.81 | 28 | 28.125 | 28 | 700 |
1729031700 | 27.8205 | -0.68 | -2.38 | 28.2195 | 28.2195 | 27.8205 | 617 |
1728945300 | 28.4984 | -0.09 | -0.31 | 28.495 | 28.665 | 28.47 | 502 |
1728686100 | 28.5856 | 0.27 | 0.94 | 28.56 | 28.6399 | 28.3875 | 300 |
1728599700 | 28.32 | -0.11 | -0.39 | 28.44 | 28.44 | 28.2 | 1240 |
1728513300 | 28.43 | -0.03 | -0.10 | 28.22 | 28.43 | 28.1612 | 1355 |
1728426900 | 28.4571 | -0.56 | -1.92 | 28.48 | 28.5299 | 28.32 | 441 |
1728340500 | 29.0151 | -0.04 | -0.15 | 29.02 | 29.03 | 28.95 | 1040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.