
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 0.0263852242744 | 75.8 | 78.55 | 74.435 | 201154 | 76.20425676 | CS |
4 | -0.14 | -0.184307530279 | 75.96 | 78.55 | 72.39 | 237840 | 74.83731373 | CS |
12 | 2.82 | 3.86301369863 | 73 | 78.55 | 71.245 | 189136 | 74.57575758 | CS |
26 | -9.12 | -10.736990817 | 84.94 | 92.8 | 69.48 | 202266 | 77.27223816 | CS |
52 | 0.47 | 0.623755806238 | 75.35 | 102.4 | 69.48 | 173390 | 82.84447941 | CS |
156 | -4.25 | -5.30785562633 | 80.07 | 102.9637 | 64.11 | 167116 | 80.9187382 | CS |
260 | 8.97 | 13.4181002244 | 66.85 | 102.9637 | 61.36 | 217781 | 81.23829736 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1752273600 | 75.82 | -2.14 | -2.74 | 77.17 | 77.475 | 75.69 | 161702 |
1752187200 | 77.96 | 2.21 | 2.92 | 75.55 | 78.55 | 75.37 | 275002 |
1752100800 | 75.75 | -0.01 | -0.01 | 76.25 | 76.39 | 75.27 | 177422 |
1752014400 | 75.76 | 1.28 | 1.72 | 74.65 | 76 | 74.65 | 160181 |
1751928000 | 74.48 | -1.98 | -2.59 | 75.8 | 75.87 | 74.435 | 192011 |
1751576640 | 76.46 | -0.88 | -1.14 | 77.59 | 77.59 | 75.57 | 143789 |
1751496000 | 77.34 | 1.54 | 2.03 | 75.64 | 77.49 | 75.27 | 284025 |
1751409600 | 75.8 | 2.5 | 3.41 | 72.78 | 76.78 | 72.78 | 209834 |
1751323200 | 73.3 | 0.3 | 0.41 | 73.29 | 73.77 | 72.39 | 272573 |
1751064000 | 73 | -1.21 | -1.63 | 74.13 | 74.31 | 72.53 | 437165 |
1750977600 | 74.21 | 0.39 | 0.53 | 73.99 | 75.08 | 73.22 | 245667 |
1750891200 | 73.82 | -0.94 | -1.26 | 74.18 | 74.76 | 73.82 | 193549 |
1750804800 | 74.76 | -0.92 | -1.22 | 75.66 | 76.325 | 74.7 | 258966 |
1750718400 | 75.68 | 2.55 | 3.49 | 72.92 | 75.71 | 72.92 | 345022 |
1750459200 | 73.13 | -0.92 | -1.24 | 74.47 | 74.8 | 72.97 | 260846 |
1750286400 | 74.05 | 1.22 | 1.68 | 73.09 | 74.78 | 72.99 | 209727 |
1750200000 | 72.83 | -1.8 | -2.41 | 74.1 | 74.62 | 72.61 | 252190 |
1750113600 | 74.63 | -1.37 | -1.80 | 76.6 | 77.36 | 74.49 | 181780 |
1749854400 | 76 | -0.78 | -1.02 | 75.96 | 76.56 | 75.23 | 181377 |
1749768000 | 76.78 | 0.5 | 0.66 | 76.26 | 77.19 | 75.61 | 200789 |
1749681600 | 76.28 | -0.55 | -0.72 | 76.84 | 77.62 | 76.08 | 190569 |
1749595200 | 76.83 | 0.98 | 1.29 | 76.03 | 77.24 | 76.03 | 190951 |
1749508800 | 75.85 | 1.03 | 1.38 | 74.85 | 76.12 | 74.84 | 146921 |
1749249600 | 74.82 | -0.84 | -1.11 | 76.05 | 76.32 | 74.64 | 113164 |
1749163200 | 75.66 | 1.03 | 1.38 | 74.73 | 75.845 | 74.5301 | 184626 |
1749076800 | 74.63 | 1.14 | 1.55 | 73.9 | 74.96 | 73.13 | 208636 |
1748990400 | 73.49 | -0.29 | -0.39 | 73.78 | 74.925 | 73.36 | 204631 |
1748904000 | 73.78 | 0.2 | 0.27 | 73.47 | 74.0725 | 72.85 | 163064 |
1748644800 | 73.58 | -0.18 | -0.24 | 73.79 | 74.4 | 73.36 | 259615 |
1748558400 | 73.76 | 1.05 | 1.44 | 72.91 | 73.94 | 72.84 | 99212 |
1748472000 | 72.71 | -1.77 | -2.38 | 74.2 | 74.565 | 72.66 | 121644 |
1748385600 | 74.48 | 1.16 | 1.58 | 74.07 | 74.975 | 74.07 | 144542 |
1748040000 | 73.32 | -0.05 | -0.07 | 72.4 | 73.74 | 72.4 | 106199 |
1747953600 | 73.37 | -0.27 | -0.37 | 73.13 | 73.865 | 73.13 | 121608 |
1747867200 | 73.64 | -0.82 | -1.10 | 73.79 | 75.065 | 73.52 | 148014 |
1747780800 | 74.46 | -1.45 | -1.91 | 76.17 | 76.32 | 74.335 | 203012 |
1747694400 | 75.91 | 0.78 | 1.04 | 74.35 | 76.12 | 74.29 | 79616 |
1747435200 | 75.13 | 0.62 | 0.83 | 74.5 | 75.6 | 74.5 | 110053 |
1747348800 | 74.51 | 0.57 | 0.77 | 73.88 | 74.69 | 73.51 | 140392 |
1747262400 | 73.94 | -2.58 | -3.37 | 76.58 | 76.58 | 73.225 | 276136 |
1747176000 | 76.52 | 0.64 | 0.84 | 76.55 | 76.97 | 75.09 | 177052 |
1747089600 | 75.88 | 1.34 | 1.80 | 75.89 | 77.38 | 75.5244 | 241911 |
1746830400 | 74.54 | -0.16 | -0.21 | 74.7 | 74.95 | 73.75 | 107742 |
1746744000 | 74.7 | 0.55 | 0.74 | 74.74 | 74.88 | 73.92 | 127246 |
1746657600 | 74.15 | 0.05 | 0.07 | 74.47 | 74.87 | 73.83 | 134499 |
1746571200 | 74.1 | -0.14 | -0.19 | 73.85 | 74.58 | 73.39 | 148292 |
1746484800 | 74.24 | -0.48 | -0.64 | 74.18 | 75.37 | 73.675 | 108713 |
1746225600 | 74.72 | 0.53 | 0.71 | 74.84 | 75.77 | 74.64 | 97908 |
1746139200 | 74.19 | 0.21 | 0.28 | 74.38 | 75.365 | 74.18 | 131662 |
1746052800 | 73.98 | 0.69 | 0.94 | 72.52 | 74.1 | 71.55 | 128739 |
1745966400 | 73.29 | -1.59 | -2.12 | 74.47 | 74.87 | 73.23 | 144496 |
1745880000 | 74.88 | 1.32 | 1.79 | 73.49 | 74.96 | 73.49 | 150310 |
1745620800 | 73.56 | 0.83 | 1.14 | 72.19 | 73.64 | 71.245 | 169819 |
1745534400 | 72.73 | -0.13 | -0.18 | 72.62 | 73.95 | 72.26 | 225896 |
1745448000 | 72.86 | -1.69 | -2.27 | 76.92 | 78.2 | 72.6 | 415244 |
1745361600 | 74.55 | 2.05 | 2.83 | 72.74 | 74.84 | 72.74 | 241867 |
1745275200 | 72.5 | -0.79 | -1.08 | 73 | 73.235 | 71.77 | 144773 |
1744929600 | 73.29 | 0 | 0.00 | 73.03 | 73.945 | 72.77 | 110285 |
1744843200 | 73.29 | -0.02 | -0.03 | 72.82 | 74.23 | 72.38 | 171256 |
1744756800 | 73.31 | -1.25 | -1.68 | 74.75 | 75.25 | 72.99 | 176980 |
1744670400 | 74.56 | -0.83 | -1.10 | 75.8 | 76.21 | 74.47 | 270088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.