
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 7.54 | 8.14606741573 | 92.56 | 104.45 | 90.7458 | 4101886 | 98.95513717 | CS |
4 | 12.66 | 14.4784995425 | 87.44 | 104.45 | 86.79 | 2744833 | 94.2935372 | CS |
12 | 25.1 | 33.4666666667 | 75 | 104.45 | 67.34 | 2635471 | 83.57086635 | CS |
26 | 14.08 | 16.368286445 | 86.02 | 104.45 | 67.34 | 2592398 | 83.38105856 | CS |
52 | 25.95 | 34.9966284558 | 74.15 | 104.45 | 67.34 | 2152611 | 82.40896166 | CS |
156 | 11.06 | 12.4213836478 | 89.04 | 119.5983 | 60.08 | 2387104 | 83.33123743 | CS |
260 | 70.23 | 235.118848343 | 29.87 | 119.5983 | 25.3 | 2555259 | 72.95818463 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1750286400 | 100.31 | -2.17 | -2.12 | 101.31 | 102.55 | 99.575 | 5222041 |
1750200000 | 102.48 | 1.74 | 1.73 | 102 | 102.88 | 100.825 | 3057263 |
1750113600 | 100.74 | 0.81 | 0.81 | 101 | 104.45 | 100.1 | 5173416 |
1749854400 | 99.93 | 6.1 | 6.50 | 96.26 | 100.48 | 96.26 | 6229026 |
1749768000 | 93.83 | -1.41 | -1.48 | 93.24 | 94.5 | 92.46 | 2558271 |
1749681600 | 95.24 | 3.11 | 3.38 | 92.56 | 95.55 | 90.7458 | 3491453 |
1749595200 | 92.13 | -0.72 | -0.78 | 93 | 93.64 | 91.47 | 2215548 |
1749508800 | 92.85 | 0.71 | 0.77 | 92.79 | 94.48 | 92.59 | 2330747 |
1749249600 | 92.14 | -0.14 | -0.15 | 91.96 | 92.74 | 91.4 | 1839720 |
1749163200 | 92.28 | 0.65 | 0.71 | 92.09 | 92.59 | 91.31 | 1470928 |
1749076800 | 91.63 | -0.69 | -0.75 | 92.66 | 93.48 | 91.36 | 2142705 |
1748990400 | 92.32 | -0.65 | -0.70 | 92.63 | 92.66 | 91.06 | 2574489 |
1748904000 | 92.97 | 2.26 | 2.49 | 91.33 | 93.26 | 90.13 | 2996820 |
1748644800 | 90.71 | 0.6 | 0.67 | 89.97 | 90.78 | 89.23 | 3354865 |
1748558400 | 90.11 | -1.42 | -1.55 | 91.32 | 91.32 | 89.11 | 1852628 |
1748472000 | 91.53 | -0.01 | -0.01 | 91.59 | 91.84 | 90.57 | 1653465 |
1748385600 | 91.54 | 2.65 | 2.98 | 88.85 | 91.67 | 88.85 | 2545443 |
1748040000 | 88.89 | -0.02 | -0.02 | 88.61 | 89.29 | 88.306 | 1255544 |
1747953600 | 88.91 | -0.44 | -0.49 | 88.8 | 89.78 | 88.205 | 2029667 |
1747867200 | 89.35 | 1.43 | 1.63 | 87.44 | 89.78 | 86.79 | 3379835 |
1747780800 | 87.92 | 0.33 | 0.38 | 87.88 | 88.285 | 87.16 | 2346533 |
1747694400 | 87.59 | -0.19 | -0.22 | 87.43 | 87.96 | 85.58 | 2242640 |
1747435200 | 87.78 | 1.55 | 1.80 | 86.5 | 87.93 | 85.765 | 1767584 |
1747348800 | 86.23 | 0.26 | 0.30 | 85.35 | 86.4 | 84.18 | 2305307 |
1747262400 | 85.97 | -1.76 | -2.01 | 87.97 | 88.07 | 85.06 | 2214128 |
1747176000 | 87.73 | 3.34 | 3.96 | 85.29 | 88.42 | 84.32 | 3589090 |
1747089600 | 84.39 | 1.98 | 2.40 | 83.52 | 85.01 | 82.61 | 3091208 |
1746830400 | 82.41 | 1.09 | 1.34 | 81.91 | 82.61 | 78.85 | 2523319 |
1746744000 | 81.32 | 0.63 | 0.78 | 84.21 | 85.05 | 79.02 | 4826993 |
1746657600 | 80.69 | -1.29 | -1.57 | 81.51 | 82.43 | 80.05 | 3827504 |
1746571200 | 81.98 | 1.06 | 1.31 | 81.2 | 82.5 | 80.635 | 2866114 |
1746484800 | 80.92 | 0.32 | 0.40 | 80.19 | 81.55 | 79.92 | 1761925 |
1746225600 | 80.6 | 0.98 | 1.23 | 80.4 | 80.75 | 79.07 | 2182180 |
1746139200 | 79.62 | 1.25 | 1.59 | 78.54 | 80.77 | 77.69 | 3026317 |
1746052800 | 78.37 | -1.42 | -1.78 | 77.51 | 78.66 | 75.92 | 2417837 |
1745966400 | 79.79 | 0.15 | 0.19 | 79.33 | 80.49 | 79 | 1587234 |
1745880000 | 79.64 | 1.17 | 1.49 | 78.65 | 80.68 | 78.47 | 1750816 |
1745620800 | 78.47 | 1.17 | 1.51 | 77.23 | 78.59 | 76.795 | 1883539 |
1745534400 | 77.3 | 1.41 | 1.86 | 77.02 | 77.54 | 76.1669 | 1620191 |
1745448000 | 75.89 | 0.35 | 0.46 | 76.13 | 77.01 | 74.79 | 1407311 |
1745361600 | 75.54 | 0.41 | 0.55 | 74.83 | 75.66 | 73.56 | 1721989 |
1745275200 | 75.13 | 0.23 | 0.31 | 74.48 | 75.97 | 74.07 | 1426536 |
1744929600 | 74.9 | 0.8 | 1.08 | 74.34 | 75.39 | 74.34 | 2279120 |
1744843200 | 74.1 | 0.98 | 1.34 | 73.42 | 75.3 | 73.32 | 3257988 |
1744756800 | 73.12 | 0.71 | 0.98 | 72.09 | 73.75 | 72.09 | 2244131 |
1744670400 | 72.41 | 0.41 | 0.57 | 72.51 | 72.87 | 71.46 | 2595070 |
1744411200 | 72 | 2.03 | 2.90 | 69.02 | 73.21 | 69.02 | 3063291 |
1744324800 | 69.97 | -0.53 | -0.75 | 70.24 | 71.16 | 68.9 | 3846155 |
1744238400 | 70.5 | 2.03 | 2.96 | 67.86 | 73.18 | 67.49 | 5013899 |
1744152000 | 68.47 | -3.57 | -4.96 | 73.89 | 73.9212 | 67.34 | 4909145 |
1744065600 | 72.04 | -1.03 | -1.41 | 72.33 | 75.61 | 70.5101 | 3004619 |
1743806400 | 73.07 | -6.79 | -8.50 | 78.46 | 78.46 | 72.08 | 4006642 |
1743720000 | 79.86 | 0.03 | 0.04 | 76.96 | 81.24 | 76.83 | 3534412 |
1743633600 | 79.83 | 0.24 | 0.30 | 79 | 79.83 | 78.75 | 1885290 |
1743547200 | 79.59 | 1.44 | 1.84 | 78.45 | 79.64 | 77.23 | 1742431 |
1743460800 | 78.15 | 0.76 | 0.98 | 76.68 | 78.68 | 76.2 | 1849622 |
1743201600 | 77.39 | -0.59 | -0.76 | 77.89 | 78.05 | 76.87 | 1256386 |
1743115200 | 77.98 | 1.34 | 1.75 | 76.45 | 78.08 | 76 | 1462958 |
1743028800 | 76.64 | 1.61 | 2.15 | 75 | 76.88 | 74.9382 | 2479976 |
1742942400 | 75.03 | -1.8 | -2.34 | 76.68 | 77.1 | 73.7 | 2988762 |
1742856000 | 76.83 | 0.05 | 0.07 | 76.88 | 77.265 | 75.59 | 1894459 |
1742596800 | 76.78 | -0.14 | -0.18 | 76.68 | 77.13 | 76.01 | 2343081 |
1742510400 | 76.92 | -0.45 | -0.58 | 77.02 | 77.82 | 75.8726 | 2208824 |
1742424000 | 77.37 | 0.97 | 1.27 | 76.82 | 78.2 | 76.36 | 2331052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.