Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.37 | -1.01481075151 | 36.46 | 37.4626 | 35.65 | 1498580 | 36.42259566 | CS |
4 | 1.78 | 5.18799183911 | 34.31 | 37.4626 | 32.755 | 1222548 | 34.87011415 | CS |
12 | 2.79 | 8.37837837838 | 33.3 | 37.4626 | 29.46 | 1554681 | 32.95487323 | CS |
26 | -2.98 | -7.62733555157 | 39.07 | 42.6 | 29.46 | 1420965 | 34.90823589 | CS |
52 | -1.64 | -4.34667373443 | 37.73 | 44.11 | 29.46 | 1363219 | 36.52753312 | CS |
156 | 3.12 | 9.46314831665 | 32.97 | 54.59 | 20.93 | 1340030 | 38.48885436 | CS |
260 | -3.66 | -9.20754716981 | 39.75 | 54.59 | 12.4 | 1578729 | 31.93639726 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731454800 | 36.09 | -0.72 | -1.96 | 37 | 37.16 | 36.025 | 1355288 |
1731368400 | 36.81 | 0.69 | 1.91 | 36.1 | 37.18 | 36 | 1477827 |
1731109200 | 36.12 | -0.01 | -0.03 | 35.93 | 36.8149 | 35.65 | 1371743 |
1731022800 | 36.13 | -0.62 | -1.69 | 36.67 | 36.8899 | 35.66 | 1289867 |
1730936400 | 36.75 | 2.05 | 5.91 | 36.8 | 37.4626 | 36.02 | 2026674 |
1730850000 | 34.7 | 0.98 | 2.91 | 33.68 | 34.99 | 33.549999 | 1425731 |
1730763600 | 33.72 | 0.79 | 2.40 | 33.299999 | 34.075 | 33.25 | 886372 |
1730500800 | 32.93 | -0.67 | -1.99 | 34.21 | 34.2388 | 32.755 | 1228131 |
1730414400 | 33.6 | -0.32 | -0.94 | 34.41 | 34.64 | 33.47 | 901903 |
1730328000 | 33.92 | 0.61 | 1.83 | 33.5 | 34.415 | 33.369999 | 760008 |
1730241600 | 33.31 | -0.4 | -1.19 | 33.6 | 33.78 | 33.119999 | 695544 |
1730155200 | 33.71 | -0.78 | -2.26 | 33.61 | 33.87 | 32.97 | 1270832 |
1729896000 | 34.49 | 0.5 | 1.47 | 34.58 | 34.99 | 34.32 | 950836 |
1729809600 | 33.99 | 0.26 | 0.77 | 34.14 | 34.2 | 33.04 | 1212533 |
1729723200 | 33.73 | -0.83 | -2.40 | 34.39 | 34.69 | 33.54 | 1340330 |
1729636800 | 34.56 | -0.33 | -0.95 | 35.16 | 35.47 | 34.52 | 1363460 |
1729550400 | 34.89 | 0.08 | 0.23 | 35.48 | 35.58 | 34.455 | 1292328 |
1729291200 | 34.81 | -0.04 | -0.11 | 34.49 | 34.95 | 33.99 | 1582205 |
1729204800 | 34.85 | 0.18 | 0.52 | 34.56 | 34.87 | 33.88 | 1188694 |
1729118400 | 34.67 | 0.61 | 1.79 | 34.31 | 34.85 | 33.925 | 956279 |
1729032000 | 34.06 | -1.93 | -5.36 | 34.46 | 34.79 | 33.76 | 1786775 |
1728945600 | 35.99 | -0.44 | -1.21 | 35.9 | 36.56 | 35.6 | 1050954 |
1728686400 | 36.43 | 1.3 | 3.70 | 35.05 | 36.49 | 34.93 | 1975403 |
1728600000 | 35.13 | 0.57 | 1.65 | 34.57 | 35.77 | 34.48 | 1583214 |
1728513600 | 34.56 | 0.09 | 0.26 | 34.5 | 35.07 | 34.03 | 1725133 |
1728427200 | 34.47 | -0.96 | -2.71 | 34.56 | 34.755 | 33.534999 | 2255504 |
1728340800 | 35.43 | 1.14 | 3.32 | 34.42 | 35.6599 | 34.4146 | 1859636 |
1728081600 | 34.29 | 0.86 | 2.57 | 33.81 | 34.55 | 33.49 | 1355684 |
1727995200 | 33.43 | 1.19 | 3.69 | 32.22 | 33.545 | 31.91 | 1497527 |
1727908800 | 32.24 | 0.66 | 2.09 | 32.58 | 32.5857 | 31.45 | 1540285 |
1727822400 | 31.58 | 1.16 | 3.81 | 30.2 | 31.75 | 29.91 | 2454528 |
1727736000 | 30.42 | 0.42 | 1.40 | 29.75 | 30.8 | 29.7 | 2269452 |
1727476800 | 30 | 0.35 | 1.18 | 30 | 30.39 | 29.83 | 1396810 |
1727390400 | 29.65 | -1.5 | -4.82 | 30.42 | 30.65 | 29.54 | 2369556 |
1727304000 | 31.15 | -1.71 | -5.20 | 32.63 | 32.689999 | 31.025 | 1620291 |
1727217600 | 32.86 | -0.13 | -0.39 | 33.77 | 33.77 | 32.619999 | 1712223 |
1727131200 | 32.99 | 0.37 | 1.13 | 32.659999 | 33.42 | 32.49 | 934525 |
1726872000 | 32.619999 | 0.38 | 1.18 | 32.049999 | 32.795 | 31.645 | 4507587 |
1726785600 | 32.24 | 0.9 | 2.87 | 32.27 | 32.479999 | 31.47 | 1110124 |
1726699200 | 31.34 | -0.59 | -1.85 | 31.83 | 32.494999 | 31.24 | 2173443 |
1726612800 | 31.93 | 1.04 | 3.37 | 31.06 | 31.99 | 30.95 | 1508855 |
1726526400 | 30.89 | 1.04 | 3.48 | 30.37 | 30.95 | 29.93 | 1974365 |
1726267200 | 29.85 | -0.76 | -2.48 | 30.58 | 31.1 | 29.68 | 2048024 |
1726180800 | 30.61 | -0.17 | -0.55 | 30.96 | 31.13 | 30.235 | 1815090 |
1726094400 | 30.78 | 0.43 | 1.42 | 30.3 | 30.88 | 29.46 | 1727254 |
1726008000 | 30.35 | -0.55 | -1.78 | 30.79 | 30.855 | 29.61 | 1856263 |
1725921600 | 30.9 | 0.56 | 1.85 | 30.36 | 31.08 | 30.03 | 2370443 |
1725662400 | 30.34 | -0.32 | -1.04 | 30.66 | 31.2385 | 30.18 | 2237093 |
1725576000 | 30.66 | -0.3 | -0.97 | 31.19 | 31.5 | 30.37 | 1647441 |
1725489600 | 30.96 | -0.79 | -2.49 | 31.91 | 32.14 | 30.845 | 1669067 |
1725403200 | 31.75 | -0.88 | -2.70 | 32.03 | 32.4 | 31.205 | 2166447 |
1725057600 | 32.63 | -0.56 | -1.69 | 32.81 | 33.049999 | 31.98 | 1924731 |
1724971200 | 33.189999 | 0.54 | 1.65 | 33.07 | 33.42 | 32.659999 | 1065108 |
1724884800 | 32.65 | -0.77 | -2.30 | 32.799999 | 32.83 | 32.119999 | 1529117 |
1724798400 | 33.42 | -0.41 | -1.21 | 33.76 | 33.85 | 33.165 | 936122 |
1724712000 | 33.83 | 0.38 | 1.14 | 34.09 | 34.63 | 33.59 | 996104 |
1724452800 | 33.45 | 1.05 | 3.24 | 32.59 | 33.95 | 32.58 | 1248877 |
1724366400 | 32.4 | -0.42 | -1.28 | 32.84 | 33.15 | 32.29 | 1026614 |
1724280000 | 32.82 | 0.04 | 0.12 | 33.299999 | 33.439999 | 32.494999 | 906492 |
1724193600 | 32.78 | -1.71 | -4.96 | 34.49 | 34.65 | 32.75 | 1247489 |
1724107200 | 34.49 | 0.4 | 1.17 | 34.3 | 34.8698 | 34.18 | 1126362 |
1723848000 | 34.09 | -0.58 | -1.67 | 33.95 | 34.515 | 33.92 | 895287 |
1723761600 | 34.67 | 0.59 | 1.73 | 34.82 | 35.26 | 34.25 | 1233603 |
1723675200 | 34.08 | -0.16 | -0.47 | 34.47 | 34.5995 | 34.04 | 1194210 |
1723588800 | 34.24 | -0.78 | -2.23 | 34.9 | 35 | 34.17 | 717216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.