
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.54 | -1.88379204893 | 81.75 | 83.515 | 77.725 | 27783017 | 80.22128424 | CS |
4 | 4.98 | 6.61969958793 | 75.23 | 83.945 | 74.82 | 20511151 | 80.10466269 | CS |
12 | 11.145 | 16.1369724173 | 69.065 | 83.945 | 68.67 | 17384372 | 76.24125403 | CS |
26 | 2.54 | 3.27024591219 | 77.67 | 83.945 | 58.42 | 17577658 | 73.71287349 | CS |
52 | 19.54 | 32.2070215922 | 60.67 | 83.945 | 50.15 | 17324896 | 68.65525588 | CS |
156 | 38.31 | 91.4319809069 | 41.9 | 83.945 | 35.25 | 18112784 | 53.34536485 | CS |
260 | 55.42 | 223.557886244 | 24.79 | 83.945 | 20.76 | 23375705 | 45.77103295 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1752878400 | 80.64 | 0.93 | 1.17 | 79.96 | 80.77 | 78.88 | 21235092 |
1752792000 | 79.71 | -0.2 | -0.25 | 79.46 | 80.65 | 79.1 | 21771313 |
1752705600 | 79.91 | 1.05 | 1.33 | 78.92 | 80.08 | 78.21 | 30461438 |
1752619200 | 78.86 | -4.57 | -5.48 | 80.67 | 81.0793 | 77.725 | 53929174 |
1752532800 | 83.43 | 0.88 | 1.07 | 82.2 | 83.515 | 82.12 | 20174577 |
1752273600 | 82.55 | 0.19 | 0.23 | 81.75 | 82.68 | 81.43 | 12578584 |
1752187200 | 82.36 | 0.57 | 0.70 | 81.61 | 82.735 | 81.61 | 14331319 |
1752100800 | 81.79 | 0.2 | 0.25 | 82.38 | 82.52 | 81.46 | 16136009 |
1752014400 | 81.59 | -0.75 | -0.91 | 82.3 | 82.415 | 81.03 | 18301041 |
1751928000 | 82.34 | -1.26 | -1.51 | 83 | 83.59 | 81.5 | 18150091 |
1751576640 | 83.6 | 1.24 | 1.51 | 82.64 | 83.945 | 82.5 | 11237289 |
1751496000 | 82.36 | 0.87 | 1.07 | 82 | 82.4 | 81.25 | 15192324 |
1751409600 | 81.49 | 1.37 | 1.71 | 79.89 | 81.505 | 79.89 | 20778690 |
1751323200 | 80.12 | 0.62 | 0.78 | 80.36 | 81.1 | 79.91 | 21858224 |
1751064000 | 79.5 | -0.46 | -0.58 | 79.995 | 80.15 | 78.955 | 21298275 |
1750977600 | 79.96 | 0.89 | 1.13 | 79.43 | 80.095 | 79.19 | 18323731 |
1750891200 | 79.07 | 0.96 | 1.23 | 78.2 | 79.3112 | 77.99 | 13953744 |
1750804800 | 78.11 | 1.1 | 1.43 | 77.715 | 78.75 | 77.715 | 16239811 |
1750718400 | 77.01 | 1.61 | 2.14 | 75.13 | 77.03 | 74.82 | 17339732 |
1750459200 | 75.4 | 0.66 | 0.88 | 75.23 | 75.775 | 75.07 | 27656503 |
1750286400 | 74.74 | 2.24 | 3.09 | 72.65 | 75.135 | 72.57 | 23481199 |
1750200000 | 72.5 | -0.65 | -0.89 | 72.79 | 73.21 | 72.3 | 14155796 |
1750113600 | 73.15 | 0.79 | 1.09 | 73.31 | 73.72 | 72.925 | 16229066 |
1749854400 | 72.36 | -1.65 | -2.23 | 72.93 | 73.79 | 71.93 | 21164147 |
1749768000 | 74.01 | -0.92 | -1.23 | 74.33 | 74.52 | 73.17 | 14606490 |
1749681600 | 74.93 | -0.52 | -0.69 | 75.54 | 75.72 | 74.57 | 16371304 |
1749595200 | 75.45 | -1.01 | -1.32 | 76.16 | 76.35 | 75.13 | 14887770 |
1749508800 | 76.46 | 0.13 | 0.17 | 76.55 | 76.7 | 75.9305 | 13451773 |
1749249600 | 76.33 | 1.43 | 1.91 | 76.11 | 76.76 | 75.83 | 10977746 |
1749163200 | 74.9 | -0.48 | -0.64 | 75.61 | 75.755 | 74.18 | 20143716 |
1749076800 | 75.38 | -0.27 | -0.36 | 77.7 | 78.8 | 75.38 | 29565026 |
1748990400 | 75.65 | 0.93 | 1.24 | 74.72 | 75.835 | 74.37 | 13119640 |
1748904000 | 74.72 | -0.06 | -0.08 | 74.36 | 74.75 | 73.265 | 11235279 |
1748644800 | 74.78 | 0.27 | 0.36 | 74.2 | 74.8 | 73.73 | 17002367 |
1748558400 | 74.51 | 0.78 | 1.06 | 74.23 | 75.08 | 73.335 | 14018496 |
1748472000 | 73.73 | -0.26 | -0.35 | 74.28 | 74.36 | 73.335 | 8702786 |
1748385600 | 73.99 | 1.16 | 1.59 | 73.605 | 74.09 | 73.05 | 11002702 |
1748040000 | 72.83 | -0.56 | -0.76 | 71.96 | 73.186 | 71.88 | 9269923 |
1747953600 | 73.39 | 0.2 | 0.27 | 73.14 | 73.885 | 72.48 | 9716551 |
1747867200 | 73.19 | -2.33 | -3.09 | 74.78 | 75.13 | 73.09 | 17709117 |
1747780800 | 75.52 | -0.54 | -0.71 | 75.48 | 75.87 | 75.07 | 10602964 |
1747694400 | 76.06 | -0.12 | -0.16 | 75.6 | 76.41 | 75.43 | 12716154 |
1747435200 | 76.18 | 0.59 | 0.78 | 75.555 | 76.35 | 75.37 | 13859305 |
1747348800 | 75.59 | -0.69 | -0.90 | 76.06 | 76.52 | 75.32 | 15303587 |
1747262400 | 76.28 | 0.29 | 0.38 | 76.25 | 76.49 | 75.83 | 14064834 |
1747176000 | 75.99 | 1.11 | 1.48 | 75.44 | 76.58 | 74.965 | 13631050 |
1747089600 | 74.88 | 2.43 | 3.35 | 74.99 | 75.25 | 74.07 | 20418682 |
1746830400 | 72.45 | -0.86 | -1.17 | 72.99 | 73.24 | 72.03 | 11136949 |
1746744000 | 73.31 | 0.13 | 0.18 | 73.32 | 73.985 | 72.63 | 19930944 |
1746657600 | 73.18 | -0.3 | -0.41 | 73.6 | 74.3 | 72.98 | 14294932 |
1746571200 | 73.48 | -0.37 | -0.50 | 73.14 | 74.195 | 72.56 | 18080370 |
1746484800 | 73.85 | 0.05 | 0.07 | 73.38 | 74.8851 | 73.04 | 16102443 |
1746225600 | 73.8 | 1.99 | 2.77 | 73 | 74.16 | 72.87 | 18346365 |
1746139200 | 71.81 | 0.8 | 1.13 | 70.85 | 72.47 | 70.43 | 19608162 |
1746052800 | 71.01 | -0.09 | -0.13 | 69.67 | 71.41 | 69.33 | 23592352 |
1745966400 | 71.1 | 1.67 | 2.41 | 69 | 71.34 | 68.95 | 24561904 |
1745880000 | 69.43 | -0.3 | -0.43 | 69.86 | 70.56 | 68.67 | 16639414 |
1745620800 | 69.73 | 0.17 | 0.24 | 69.065 | 70.195 | 68.995 | 17743346 |
1745534400 | 69.56 | 1.62 | 2.38 | 67.77 | 69.845 | 67.5 | 18418929 |
1745448000 | 67.94 | 1.71 | 2.58 | 67.435 | 69.5 | 67.435 | 20674972 |
1745361600 | 66.23 | 2.22 | 3.47 | 64.709999 | 66.41 | 64.709999 | 17447875 |
1745275200 | 64.01 | -0.7 | -1.08 | 64.2 | 65.16 | 63.4 | 17856540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.