Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.91 | 2.57236842105 | 152 | 158.805 | 151.87 | 228199 | 154.25948285 | CS |
4 | 6.25 | 4.17613256715 | 149.66 | 158.805 | 148.63 | 223556 | 152.09624669 | CS |
12 | 12.13 | 8.43650020865 | 143.78 | 158.805 | 137.76 | 267096 | 146.55538727 | CS |
26 | 17.15 | 12.3594695878 | 138.76 | 158.805 | 135.96 | 276710 | 145.17570828 | CS |
52 | 30.07 | 23.8954227591 | 125.84 | 158.805 | 120.36 | 293724 | 136.7486393 | CS |
156 | 36.15 | 30.1853707415 | 119.76 | 158.805 | 90.23 | 272986 | 122.17832938 | CS |
260 | 37.77 | 31.9705434231 | 118.14 | 158.9721 | 79.84 | 266071 | 121.30232906 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1726785600 | 156.9 | 3.83 | 2.50 | 155.02 | 158.805 | 155.02 | 412358 |
1726699200 | 153.07 | 0.04 | 0.03 | 153.76 | 155.49 | 152.71 | 214216 |
1726612800 | 153.03 | 0.04 | 0.03 | 154 | 155.565 | 151.87 | 259948 |
1726526400 | 152.99 | 0.71 | 0.47 | 153.04 | 153.16999 | 152.07 | 182901 |
1726267200 | 152.28 | 0.32 | 0.21 | 152.19 | 153.01 | 151.895 | 138315 |
1726180800 | 151.96 | 1.12 | 0.74 | 150.88999 | 152.01 | 149.97 | 200432 |
1726094400 | 150.84 | -0.67 | -0.44 | 150.79 | 150.88 | 148.63 | 178025 |
1726008000 | 151.51 | -0.4 | -0.26 | 151.87 | 152.79 | 151.44 | 158060 |
1725921600 | 151.91 | -0.47 | -0.31 | 152.57 | 153.06 | 151.435 | 241501 |
1725662400 | 152.38 | 1.66 | 1.10 | 150.38 | 153.121 | 150.38 | 319136 |
1725576000 | 150.72 | -0.01 | -0.01 | 151.08 | 151.76 | 149.94999 | 199673 |
1725489600 | 150.72999 | 0.69 | 0.46 | 149.6 | 150.9 | 149.6 | 175836 |
1725403200 | 150.04 | -3.15 | -2.06 | 152.11 | 152.46 | 149.72999 | 362364 |
1725057600 | 153.19 | 0.91 | 0.60 | 152.19999 | 153.44 | 151.63999 | 178473 |
1724971200 | 152.28 | 0.74 | 0.49 | 152.55 | 152.91 | 151.21 | 187083 |
1724884800 | 151.54 | 0.34 | 0.22 | 150.93 | 151.965 | 150.88 | 249435 |
1724798400 | 151.19999 | 1.04 | 0.69 | 150.01 | 151.54 | 149.84 | 208270 |
1724712000 | 150.16 | -0.28 | -0.19 | 150.68 | 152.66999 | 150.13999 | 235517 |
1724452800 | 150.44 | 1.45 | 0.97 | 149.66 | 150.53 | 149.4374 | 221439 |
1724366400 | 148.99 | -0.34 | -0.23 | 149.57 | 150.4 | 148.66999 | 200439 |
1724280000 | 149.33 | 1.22 | 0.82 | 148.16999 | 149.57499 | 147.46 | 291896 |
1724193600 | 148.11 | 1.14 | 0.78 | 146.97999 | 148.31 | 146.97999 | 387203 |
1724107200 | 146.97 | 0.25 | 0.17 | 146.32 | 147.72999 | 145.91999 | 191184 |
1723848000 | 146.72 | -0.29 | -0.20 | 146.11 | 146.84 | 145.61 | 250646 |
1723761600 | 147.01 | 3.11 | 2.16 | 145 | 147.34 | 145 | 277520 |
1723675200 | 143.9 | -0.47 | -0.33 | 144.13 | 144.81 | 143.49 | 115706 |
1723588800 | 144.37 | 1.08 | 0.75 | 143.51 | 145.3 | 143.1 | 212115 |
1723502400 | 143.29 | -0.66 | -0.46 | 144.08 | 144.44 | 142.77 | 221275 |
1723243200 | 143.94999 | -1.61 | -1.11 | 145.56 | 145.56 | 143.47 | 263237 |
1723156800 | 145.56 | 1.96 | 1.36 | 144.46 | 146.16 | 144.38999 | 268614 |
1723070400 | 143.6 | -1.33 | -0.92 | 146.01 | 147.26 | 143.47 | 353634 |
1722984000 | 144.93 | 4.25 | 3.02 | 141.33 | 146.085 | 141.11 | 476039 |
1722897600 | 140.68 | -5.01 | -3.44 | 143.43 | 144.51 | 139.47999 | 448532 |
1722638400 | 145.69 | -1.34 | -0.91 | 146.58 | 147 | 143.75 | 213450 |
1722552000 | 147.03 | 0.05 | 0.03 | 146.88 | 149.53989 | 145.43 | 335306 |
1722465600 | 146.97999 | 1.23 | 0.84 | 146.5 | 148.85 | 145.06 | 280587 |
1722379200 | 145.75 | -2.05 | -1.39 | 147.38 | 147.9 | 145.405 | 411026 |
1722292800 | 147.8 | 1.14 | 0.78 | 146.58 | 148.35499 | 145.16999 | 390942 |
1722033600 | 146.66 | 5.17 | 3.65 | 143.13 | 151.29 | 141.49 | 562787 |
1721947200 | 141.49 | -2.65 | -1.84 | 142.83 | 144.05 | 141.22 | 557605 |
1721860800 | 144.13999 | -1.9 | -1.30 | 146.07 | 146.63 | 143.9 | 250577 |
1721774400 | 146.04 | -1.15 | -0.78 | 147.87 | 148.51 | 145.665 | 234547 |
1721688000 | 147.19 | 1.25 | 0.86 | 146 | 147.56 | 145.25 | 235688 |
1721428800 | 145.94 | -0.34 | -0.23 | 146.28 | 146.82 | 144.655 | 251235 |
1721342400 | 146.28 | 1.42 | 0.98 | 144.61 | 147.25 | 144.21 | 434172 |
1721256000 | 144.86 | 0.3 | 0.21 | 144.34 | 145.7699 | 144.34 | 242285 |
1721169600 | 144.56 | 1.13 | 0.79 | 143.85 | 145.3 | 143.85 | 178792 |
1721083200 | 143.43 | -1.16 | -0.80 | 144.76 | 145.69 | 143.13999 | 319875 |
1720824000 | 144.59 | 2.5 | 1.76 | 143.41 | 145.49 | 143.41 | 263895 |
1720737600 | 142.09 | 0.8 | 0.57 | 141.19999 | 143.3 | 140.75 | 244519 |
1720651200 | 141.29 | 1.25 | 0.89 | 140.75 | 141.63 | 140.57 | 142003 |
1720564800 | 140.04 | -1.47 | -1.04 | 140.86 | 141.27 | 139.75 | 238431 |
1720478400 | 141.51 | 0.61 | 0.43 | 141.65 | 142.5 | 141.5 | 249264 |
1720219200 | 140.9 | -0.32 | -0.23 | 140.99 | 141.435 | 139.72999 | 206970 |
1720040640 | 141.22 | 0.82 | 0.58 | 140.88 | 141.4 | 140.57 | 143290 |
1719960000 | 140.4 | 1.86 | 1.34 | 138.47999 | 140.5 | 137.76 | 259374 |
1719873600 | 138.54 | -5.33 | -3.70 | 141.38 | 141.47999 | 138.38999 | 306323 |
1719614400 | 143.87 | 0 | 0.00 | 143.87 | 143.87 | 143.87 | 0 |
1719528000 | 143.87 | 0.16 | 0.11 | 143.87 | 143.88 | 142.27 | 377322 |
1719441600 | 143.71 | -1.15 | -0.79 | 144.25 | 145.28 | 142.96 | 192427 |
1719355200 | 144.86 | -1.86 | -1.27 | 146.79 | 147.18 | 144.5 | 194503 |
1719268800 | 146.72 | -0.13 | -0.09 | 147.22 | 148.22999 | 146.66999 | 182881 |
1719009600 | 146.85 | 1.04 | 0.71 | 145.87 | 147.135 | 145.31 | 444065 |
1718923200 | 145.81 | -0.88 | -0.60 | 146.66 | 147.53 | 145.66999 | 199913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.