Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.94 | 2.78683664394 | 33.73 | 35.67 | 33.37 | 86799 | 34.13815125 | CS |
4 | 3.81 | 12.3460790668 | 30.86 | 35.67 | 30.86 | 48522 | 33.38805082 | CS |
12 | 5.31 | 18.0858310627 | 29.36 | 35.67 | 29.36 | 47154 | 32.07823376 | CS |
26 | 7.87 | 29.3656716418 | 26.8 | 35.67 | 25.43 | 51681 | 29.02526669 | CS |
52 | 10.3 | 42.2650800164 | 24.37 | 35.67 | 22.1 | 73699 | 28.66803723 | CS |
156 | -2.19 | -5.94139989148 | 36.86 | 41.74 | 22.1 | 74298 | 31.53088962 | CS |
260 | 11.61 | 50.3469210755 | 23.06 | 46 | 22.1 | 82534 | 32.42718527 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727473200 | 34.46 | -0.93 | -2.63 | 35.42 | 35.42 | 34.46 | 32334 |
1727386800 | 35.39 | 0.22 | 0.63 | 35.3 | 35.67 | 35.01 | 42454 |
1727300400 | 35.17 | 0.23 | 0.66 | 34.98 | 35.2 | 34.58 | 34609 |
1727214000 | 34.94 | 1.36 | 4.05 | 33.63 | 35.13 | 33.53 | 60229 |
1727127600 | 33.58 | 0.19 | 0.57 | 33.73 | 34 | 33.369999 | 264370 |
1726868400 | 33.39 | -0.52 | -1.53 | 33.83 | 33.83 | 33.25 | 33290 |
1726782000 | 33.91 | 0.58 | 1.74 | 33.69 | 33.92 | 33.29 | 35614 |
1726695600 | 33.33 | -0.02 | -0.06 | 33.35 | 33.99 | 33.299999 | 23344 |
1726609200 | 33.35 | 0.08 | 0.24 | 33.29 | 33.49 | 33.159999 | 17821 |
1726522800 | 33.27 | 0.24 | 0.73 | 32.97 | 33.42 | 32.97 | 16224 |
1726263600 | 33.03 | -0.47 | -1.40 | 33.549999 | 35.19 | 33.03 | 65241 |
1726177200 | 33.5 | 0.83 | 2.54 | 32.689999 | 33.66 | 32.5 | 45039 |
1726090800 | 32.67 | -0.09 | -0.27 | 32.74 | 32.95 | 32.64 | 19887 |
1726004400 | 32.759999 | 0.47 | 1.46 | 32.49 | 32.89 | 32.43 | 37345 |
1725918000 | 32.29 | 0.32 | 1.00 | 32.18 | 32.59 | 32.18 | 40762 |
1725658800 | 31.97 | -0.05 | -0.16 | 31.95 | 32.18 | 31.52 | 42278 |
1725572400 | 32.02 | 0.41 | 1.30 | 31.74 | 32.39 | 31.57 | 61468 |
1725486000 | 31.61 | 0.3 | 0.96 | 31.15 | 31.7 | 31.15 | 25614 |
1725399600 | 31.31 | 0.19 | 0.61 | 30.86 | 31.38 | 30.86 | 23988 |
1725054000 | 31.12 | -0.16 | -0.51 | 30.99 | 31.25 | 30.99 | 53412 |
1724967600 | 31.28 | 0.24 | 0.77 | 31.11 | 31.47 | 31.09 | 11916 |
1724881200 | 31.04 | -0.44 | -1.40 | 31.43 | 31.43 | 30.86 | 33237 |
1724794800 | 31.48 | -0.15 | -0.47 | 31.56 | 31.74 | 31.35 | 36716 |
1724708400 | 31.63 | 0 | 0.00 | 31.63 | 31.63 | 31.63 | 0 |
1724449200 | 31.63 | -0.04 | -0.13 | 31.67 | 31.87 | 31.63 | 29787 |
1724362800 | 31.67 | -0.08 | -0.25 | 31.74 | 32 | 31.5 | 31209 |
1724276400 | 31.75 | 0.65 | 2.09 | 31.14 | 31.75 | 31.06 | 56707 |
1724190000 | 31.1 | 0.06 | 0.19 | 31.04 | 31.35 | 31.04 | 72290 |
1724103600 | 31.04 | -0.26 | -0.83 | 31.29 | 31.33 | 30.95 | 43444 |
1723844400 | 31.3 | 0.03 | 0.10 | 31.27 | 31.47 | 31.08 | 58691 |
1723758000 | 31.27 | 0.13 | 0.42 | 31.29 | 31.45 | 31.11 | 42392 |
1723671600 | 31.14 | -0.26 | -0.83 | 31.4 | 31.4 | 31.08 | 16491 |
1723585200 | 31.4 | 0.37 | 1.19 | 31.09 | 31.4 | 31 | 38180 |
1723498800 | 31.03 | -0.54 | -1.71 | 31.39 | 31.75 | 30.93 | 73520 |
1723239600 | 31.57 | -0.77 | -2.38 | 32.52 | 33 | 31.42 | 41459 |
1723153200 | 32.34 | 0.09 | 0.28 | 32.31 | 33.14 | 32.189999 | 80473 |
1723066800 | 32.25 | 0.62 | 1.96 | 31.87 | 32.5 | 31.8 | 43695 |
1722980400 | 31.63 | 0.03 | 0.09 | 30.86 | 31.86 | 30.79 | 24301 |
1722634800 | 31.6 | -0.7 | -2.17 | 32.13 | 32.2 | 31.57 | 45725 |
1722548400 | 32.299999 | -0.37 | -1.13 | 32.689999 | 32.78 | 32.299999 | 27203 |
1722462000 | 32.67 | 0.3 | 0.93 | 32.52 | 32.869999 | 32.439999 | 30239 |
1722375600 | 32.369999 | 0.05 | 0.15 | 32.35 | 32.71 | 32.35 | 24061 |
1722289200 | 32.32 | -0.18 | -0.55 | 32.46 | 32.659999 | 32.24 | 43803 |
1722030000 | 32.5 | 0.76 | 2.39 | 31.87 | 32.53 | 31.87 | 22950 |
1721943600 | 31.74 | -0.62 | -1.92 | 32.53 | 32.53 | 31.65 | 27808 |
1721857200 | 32.36 | 0.08 | 0.25 | 32.13 | 32.46 | 31.96 | 29402 |
1721770800 | 32.28 | 0.29 | 0.91 | 31.73 | 32.57 | 31.73 | 69409 |
1721684400 | 31.99 | 1.38 | 4.51 | 31.17 | 32.03 | 31.16 | 50194 |
1721425200 | 30.61 | 0 | 0.00 | 30.61 | 30.61 | 30.61 | 0 |
1721338800 | 30.61 | -0.54 | -1.73 | 31.29 | 31.3 | 29.95 | 159477 |
1721252400 | 31.15 | -0.1 | -0.32 | 31.11 | 31.27 | 31.1 | 21500 |
1721166000 | 31.25 | -0.15 | -0.48 | 31.62 | 31.62 | 30.18 | 33933 |
1721079600 | 31.4 | 0.1 | 0.32 | 31.36 | 31.56 | 31 | 28342 |
1720820400 | 31.3 | 0.25 | 0.81 | 31.09 | 31.5 | 30.86 | 41490 |
1720734000 | 31.05 | 0.4 | 1.31 | 30.85 | 31.25 | 30.8 | 35380 |
1720647600 | 30.65 | 0.53 | 1.76 | 30.16 | 30.82 | 30.14 | 85876 |
1720561200 | 30.12 | -0.26 | -0.86 | 30.34 | 30.34 | 29.95 | 44786 |
1720474800 | 30.38 | 1.07 | 3.65 | 29.36 | 30.5 | 29.36 | 109189 |
1720215600 | 29.31 | 0.18 | 0.62 | 29.13 | 29.74 | 29 | 58753 |
1720129200 | 29.13 | 0.03 | 0.10 | 29 | 29.26 | 29 | 11086 |
1720042800 | 29.1 | -0.2 | -0.68 | 29.64 | 29.66 | 28.73 | 141351 |
1719956400 | 29.3 | 0.29 | 1.00 | 28.7 | 29.56 | 28.7 | 74673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.