Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -11.275 | -1.07624388498 | 1047.625 | 1068.34 | 1000 | 667188 | 1037.85782772 | CS |
4 | 32.2 | 3.20669222726 | 1004.15 | 1068.34 | 968.9501 | 518088 | 1007.78800104 | CS |
12 | 174.47 | 20.2429572562 | 861.88 | 1068.34 | 853.76 | 494850 | 953.49886247 | CS |
26 | 237.35 | 29.7058823529 | 799 | 1068.34 | 752.295 | 531729 | 872.38872565 | CS |
52 | 375.53 | 56.8278805121 | 660.82 | 1068.34 | 658.1351 | 584902 | 824.55853369 | CS |
156 | 65.34 | 6.72907591065 | 971.01 | 1068.34 | 503.1236 | 686835 | 732.08907474 | CS |
260 | 553.82 | 114.77421093 | 482.53 | 1068.34 | 323.98 | 699107 | 689.50948535 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731454800 | 1036.35 | -17.49 | -1.66 | 1050.01 | 1057.08 | 1033.59 | 481439 |
1731368400 | 1053.84 | 14.56 | 1.40 | 1048.83 | 1068.34 | 1047.5 | 677787 |
1731109200 | 1039.28 | 3.22 | 0.31 | 1037.27 | 1050.44 | 1036.67 | 444620 |
1731022800 | 1036.06 | 6.24 | 0.61 | 1036.7 | 1044.95 | 1032.4 | 510156 |
1730936400 | 1029.82 | 15.47 | 1.53 | 1047.625 | 1050.73 | 1000 | 1221939 |
1730850000 | 1014.35 | 22.85 | 2.30 | 992 | 1017.685 | 992 | 419759 |
1730763600 | 991.5 | 6.42 | 0.65 | 979.14 | 992.01 | 976.05 | 506990 |
1730500800 | 985.08 | 4.05 | 0.41 | 985 | 991.97 | 980.23 | 771643 |
1730414400 | 981.03 | 1.16 | 0.12 | 975 | 986.07 | 969.54 | 596793 |
1730328000 | 979.87 | -3.3 | -0.34 | 985.1026 | 997.9999 | 978.96 | 416940 |
1730241600 | 983.17 | -3.05 | -0.31 | 989.45 | 989.45 | 979.13 | 255502 |
1730155200 | 986.22 | 12.15 | 1.25 | 981.81 | 989.45 | 981.81 | 313469 |
1729896000 | 974.07 | -9.93 | -1.01 | 985.2 | 987.35 | 968.9501 | 433348 |
1729809600 | 984 | -4.16 | -0.42 | 991.04 | 991.66 | 983.23 | 348634 |
1729723200 | 988.16 | -12.65 | -1.26 | 997.05 | 1003.37 | 982.67 | 428303 |
1729636800 | 1000.81 | 0.28 | 0.03 | 999.56 | 1003.87 | 990.7901 | 486897 |
1729550400 | 1000.53 | -6.49 | -0.64 | 1009.49 | 1009.49 | 997.2144 | 311202 |
1729291200 | 1007.02 | 4.52 | 0.45 | 1009.48 | 1011.93 | 998.38 | 505405 |
1729204800 | 1002.5 | -13.25 | -1.30 | 1023.6 | 1032 | 1001.64 | 684528 |
1729118400 | 1015.75 | 8.75 | 0.87 | 1004.15 | 1019.22 | 1004.15 | 546413 |
1729032000 | 1007 | 15.28 | 1.54 | 998 | 1016.45 | 996.12 | 618789 |
1728945600 | 991.72 | 1.46 | 0.15 | 998.5 | 1001.45 | 989.19 | 768470 |
1728686400 | 990.26 | 34.67 | 3.63 | 962.55 | 996.29 | 962.55 | 862039 |
1728600000 | 955.59 | -0.33 | -0.03 | 953.62 | 963.33 | 953.615 | 557342 |
1728513600 | 955.92 | 6.85 | 0.72 | 950 | 962.9499 | 947.98 | 573255 |
1728427200 | 949.07 | 8.4 | 0.89 | 951.55 | 953.2599 | 944.02 | 372740 |
1728340800 | 940.67 | -8.52 | -0.90 | 954 | 954 | 937.96 | 551122 |
1728081600 | 949.19 | -2.3 | -0.24 | 955.15 | 955.15 | 931.0301 | 482628 |
1727995200 | 951.49 | -5.76 | -0.60 | 952.035 | 958.63 | 949.49 | 501461 |
1727908800 | 957.25 | 23.23 | 2.49 | 934.45 | 957.28 | 933 | 364160 |
1727822400 | 934.02 | -15.49 | -1.63 | 945.32 | 947.5 | 918.9635 | 516073 |
1727735520 | 949.51 | 4.3 | 0.45 | 944.29 | 951.27 | 935.97 | 356885 |
1727476800 | 945.21 | 0.19 | 0.02 | 945.47 | 950.35 | 942.1 | 472378 |
1727390400 | 945.02 | 8.22 | 0.88 | 945 | 952.75 | 939.4118 | 459246 |
1727304000 | 936.8 | -4.43 | -0.47 | 942.72 | 942.84 | 934.61 | 476826 |
1727217600 | 941.23 | 3.62 | 0.39 | 937.61 | 942.16 | 930 | 366516 |
1727131200 | 937.61 | 8.82 | 0.95 | 929.97 | 939.4599 | 928.79 | 396552 |
1726872000 | 928.79 | -6.08 | -0.65 | 930.67 | 931.7894 | 924.625 | 970064 |
1726785600 | 934.87 | 12.16 | 1.32 | 935.02 | 942.73 | 925.72 | 612038 |
1726699200 | 922.71 | 18.19 | 2.01 | 911.81 | 930.5 | 905.75 | 652110 |
1726612800 | 904.52 | 9.34 | 1.04 | 896.88 | 908.8799 | 895.9675 | 408589 |
1726526400 | 895.18 | 9.45 | 1.07 | 888.34 | 895.9 | 886.6 | 373459 |
1726267200 | 885.73 | 0.61 | 0.07 | 890.16 | 892.14 | 882.68 | 395771 |
1726180800 | 885.12 | 8 | 0.91 | 879.98 | 886.465 | 874.38 | 468152 |
1726094400 | 877.12 | -6.71 | -0.76 | 878.44 | 881.76 | 854.16 | 431938 |
1726008000 | 883.83 | 5.89 | 0.67 | 880 | 886.22 | 869.315 | 260985 |
1725921600 | 877.94 | 11.02 | 1.27 | 873.44 | 884.01 | 870.35 | 394764 |
1725662400 | 866.92 | -9.72 | -1.11 | 882.32 | 883.71 | 861.11 | 732215 |
1725576000 | 876.64 | -9.85 | -1.11 | 882.185 | 888.81 | 873.14 | 416455 |
1725489600 | 886.49 | 0.06 | 0.01 | 880.33 | 890.7 | 879.175 | 356500 |
1725403200 | 886.43 | -15.38 | -1.71 | 899.34 | 899.55 | 881.01 | 417869 |
1725057600 | 901.81 | 6.94 | 0.78 | 897.7 | 903.46 | 889.96 | 478209 |
1724971200 | 894.87 | 6.21 | 0.70 | 888.66 | 898.66 | 884.78 | 417956 |
1724884800 | 888.66 | 2.53 | 0.29 | 886.44 | 895.44 | 883.71 | 439670 |
1724798400 | 886.13 | 2.99 | 0.34 | 880.08 | 888 | 878.7 | 300401 |
1724712000 | 883.14 | 0.3 | 0.03 | 882.76 | 888.9999 | 878.78 | 413749 |
1724452800 | 882.84 | 17.6 | 2.03 | 869.5 | 884.66 | 867.027 | 416305 |
1724366400 | 865.24 | 2.15 | 0.25 | 866.37 | 868.74 | 858.98 | 326965 |
1724280000 | 863.09 | 2.12 | 0.25 | 861.88 | 864.92 | 853.76 | 453729 |
1724193600 | 860.97 | -9.24 | -1.06 | 870.87 | 871.99 | 859.7314 | 348722 |
1724107200 | 870.21 | -2.28 | -0.26 | 874.55 | 877.0199 | 866.31 | 456036 |
1723848000 | 872.49 | 0.43 | 0.05 | 869.64 | 874.87 | 868.7 | 365745 |
1723761600 | 872.06 | 14.54 | 1.70 | 864.52 | 875.83 | 863.03 | 520765 |
1723675200 | 857.52 | 2.93 | 0.34 | 856.03 | 859.62 | 851.375 | 325140 |
1723588800 | 854.59 | 16.32 | 1.95 | 846.98 | 856.21 | 843.7 | 379054 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.