Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.36 | 3.76766091052 | 89.18 | 95.8 | 88.62 | 254 | 93.75778302 | DE |
4 | 4.34 | 4.92063492063 | 88.2 | 95.8 | 88 | 143 | 91.46232826 | DE |
12 | -24.41 | -20.872167593 | 116.95 | 116.95 | 86 | 176 | 92.96461051 | DE |
26 | -24.86 | -21.1754684838 | 117.4 | 130.19999 | 86 | 158 | 107.74826018 | DE |
52 | -10.26 | -9.98054474708 | 102.8 | 130.19999 | 86 | 167 | 108.77706258 | DE |
156 | -73.16 | -44.152082076 | 165.7 | 165.75 | 86 | 161 | 113.02455833 | DE |
260 | -79.38 | -46.1726384365 | 171.92 | 183.6 | 86 | 153 | 115.80700706 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721420760 | 92 | -0.76 | -0.82 | 93.04 | 93.04 | 92 | 19 |
1721334360 | 92.76 | -2.7 | -2.83 | 94.86 | 95.28 | 92.76 | 333 |
1721248020 | 95.46 | 0.72 | 0.76 | 94 | 95.8 | 93.24 | 494 |
1721161560 | 94.74 | 3.24 | 3.54 | 91.72 | 94.74 | 91.14 | 266 |
1721075160 | 91.5 | 2.88 | 3.25 | 90 | 91.5 | 89.58 | 52 |
1720815960 | 88.62 | 0.08 | 0.09 | 89.18 | 89.18 | 88.62 | 127 |
1720729620 | 88.54 | 0 | 0.00 | 88.54 | 88.54 | 88.54 | 0 |
1720643220 | 88.54 | -0.14 | -0.16 | 88.52 | 88.98 | 88.52 | 54 |
1720556760 | 88.68 | 0.26 | 0.29 | 88.26 | 88.96 | 88.26 | 24 |
1720470360 | 88.42 | -1.48 | -1.65 | 88.98 | 88.98 | 88 | 48 |
1720211220 | 89.9 | 0 | 0.00 | 89.9 | 89.9 | 89.9 | 0 |
1720124820 | 89.9 | 0 | 0.00 | 89.9 | 89.9 | 89.9 | 0 |
1720038420 | 89.9 | 0.24 | 0.27 | 90.16 | 90.62 | 89.9 | 48 |
1719952020 | 89.66 | 0.28 | 0.31 | 88.66 | 89.66 | 88.66 | 8 |
1719865620 | 89.38 | -0.62 | -0.69 | 90.3 | 90.3 | 89.16 | 73 |
1719606420 | 90 | 0.98 | 1.10 | 88.72 | 90 | 88.72 | 36 |
1719520020 | 89.02 | 0.52 | 0.59 | 89.02 | 89.02 | 89.02 | 15 |
1719433620 | 88.5 | -1.48 | -1.64 | 89.84 | 89.84 | 88.5 | 608 |
1719347160 | 89.98 | -0.52 | -0.57 | 90.8 | 90.8 | 89.98 | 71 |
1719260820 | 90.5 | 2.16 | 2.45 | 89.04 | 90.5 | 89.04 | 107 |
1719001620 | 88.34 | -0.46 | -0.52 | 88.2 | 89.98 | 88.2 | 67 |
1718915160 | 88.8 | 2.8 | 3.26 | 86.34 | 88.8 | 86.34 | 87 |
1718828760 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
1718742360 | 86 | -0.5 | -0.58 | 87.8 | 88.02 | 86 | 278 |
1718656020 | 86.5 | -0.58 | -0.67 | 88.36 | 88.36 | 86.5 | 359 |
1718396820 | 87.08 | 0.2 | 0.23 | 87.1 | 87.1 | 86.52 | 197 |
1718310420 | 86.88 | -1.72 | -1.94 | 88.58 | 89.22 | 86.8 | 557 |
1718224020 | 88.6 | -1.18 | -1.31 | 89 | 89 | 88.2 | 37 |
1718137620 | 89.78 | -0.76 | -0.84 | 89.78 | 89.78 | 89.78 | 42 |
1718051220 | 90.54 | 0.14 | 0.15 | 90.46 | 90.58 | 89.98 | 127 |
1717792020 | 90.4 | -0.06 | -0.07 | 89.6 | 90.4 | 89.6 | 134 |
1717705620 | 90.46 | 0.1 | 0.11 | 90.46 | 90.6 | 89.88 | 707 |
1717619220 | 90.36 | 0.36 | 0.40 | 90.04 | 90.56 | 90 | 287 |
1717532820 | 90 | -2.5 | -2.70 | 90.78 | 91.18 | 90 | 345 |
1717446420 | 92.5 | -0.2 | -0.22 | 94.3 | 94.3 | 92.5 | 17 |
1717187220 | 92.7 | -0.28 | -0.30 | 92.76 | 93.08 | 92 | 331 |
1717100820 | 92.98 | -0.34 | -0.36 | 92.7 | 92.98 | 92.26 | 273 |
1717014420 | 93.32 | 0.06 | 0.06 | 93.02 | 93.32 | 92.66 | 550 |
1716928020 | 93.26 | -1.94 | -2.04 | 94.9 | 94.9 | 93.26 | 431 |
1716841560 | 95.2 | 0.66 | 0.70 | 94.44 | 95.2 | 94.44 | 80 |
1716582420 | 94.54 | -1.46 | -1.52 | 95.36 | 95.72 | 94.54 | 167 |
1716496020 | 96 | -2.7 | -2.74 | 99.14 | 99.14 | 96 | 193 |
1716409620 | 98.7 | -0.2 | -0.20 | 98.7 | 98.7 | 98.7 | 50 |
1716323160 | 98.9 | -0.78 | -0.78 | 98.76 | 98.9 | 97.94 | 67 |
1716236760 | 99.68 | 0 | 0.00 | 100.75 | 100.75 | 99.68 | 70 |
1715977620 | 99.68 | -0.37 | -0.37 | 101 | 101 | 99.68 | 53 |
1715891220 | 100.05 | 0.07 | 0.07 | 100.05 | 100.05 | 100.05 | 2 |
1715804820 | 99.98 | -1.62 | -1.59 | 101.95 | 101.95 | 99.98 | 138 |
1715718420 | 101.6 | -0.1 | -0.10 | 101.6 | 101.6 | 101.6 | 21 |
1715631960 | 101.7 | -1.7 | -1.64 | 101.5 | 101.7 | 101.5 | 169 |
1715372820 | 103.4 | 0.55 | 0.53 | 104 | 104 | 103.25 | 88 |
1715286420 | 102.85 | -0.45 | -0.44 | 103.4 | 103.4 | 102.85 | 3 |
1715200020 | 103.3 | 0 | 0.00 | 103.3 | 103.3 | 103.3 | 0 |
1715113620 | 103.3 | 0.9 | 0.88 | 103 | 103.85 | 102.75 | 164 |
1715027220 | 102.4 | -1.15 | -1.11 | 103.7 | 103.75 | 102.4 | 46 |
1714768020 | 103.55 | 1.05 | 1.02 | 103.85 | 103.85 | 103.4 | 85 |
1714681560 | 102.5 | -13.7 | -11.79 | 102 | 105.55 | 102 | 646 |
1714508820 | 116.2 | -0.75 | -0.64 | 116.2 | 116.2 | 116.2 | 50 |
1714422420 | 116.95 | 0.75 | 0.65 | 116.95 | 116.95 | 116.95 | 25 |
1714163220 | 116.2 | 0 | 0.00 | 116.2 | 116.2 | 116.2 | 0 |
1714076820 | 116.2 | -2.95 | -2.48 | 117.7 | 117.85 | 116.2 | 156 |
1713990420 | 119.15 | 1.6 | 1.36 | 119.8 | 119.8 | 119.15 | 29 |
1713903960 | 117.55 | 2.25 | 1.95 | 116.2 | 117.55 | 116.2 | 118 |
1713817560 | 115.3 | 1 | 0.87 | 114.95 | 115.3 | 114.95 | 80 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.