Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.76 | 1.50286731264 | 50.57 | 52.23 | 49.91 | 7942232 | 50.83736623 | CS |
4 | -3.17 | -5.81651376147 | 54.5 | 55.66 | 48.41 | 12109466 | 51.5356357 | CS |
12 | -1.75 | -3.29691032404 | 53.08 | 57.32 | 48.41 | 8087859 | 52.80701887 | CS |
26 | 2.38 | 4.86210418795 | 48.95 | 57.32 | 48.41 | 8175124 | 52.74975078 | CS |
52 | 5.56 | 12.1476949967 | 45.77 | 57.32 | 40.07 | 8196345 | 48.89096694 | CS |
156 | 25.04 | 95.2453404336 | 26.29 | 57.32 | 25.9 | 9764212 | 43.24926575 | CS |
260 | 9.36 | 22.3016440315 | 41.97 | 57.32 | 14.02 | 9218420 | 36.59659435 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727214000 | 51.33 | 0.21 | 0.41 | 52.02 | 52.23 | 51.32 | 5795327 |
1727127600 | 51.12 | 0.65 | 1.29 | 50.71 | 51.64 | 50.56 | 9674214 |
1726868400 | 50.47 | -0.66 | -1.29 | 51.19 | 51.2 | 49.91 | 12516793 |
1726782000 | 51.13 | 0.77 | 1.53 | 51.13 | 51.45 | 50.84 | 5981882 |
1726695600 | 50.36 | -0.3 | -0.59 | 50.57 | 50.99 | 50.1 | 5742943 |
1726609200 | 50.66 | 0.74 | 1.48 | 50.3 | 50.67 | 49.93 | 9473319 |
1726522800 | 49.92 | 0.39 | 0.79 | 50.1 | 50.12 | 49.1 | 4112474 |
1726263600 | 49.53 | 0.22 | 0.45 | 49.6 | 50.24 | 49.49 | 8187480 |
1726177200 | 49.31 | 0.35 | 0.71 | 49.19 | 49.51 | 48.87 | 19449609 |
1726090800 | 48.96 | -0.14 | -0.29 | 49.46 | 49.82 | 48.41 | 8785642 |
1726004400 | 49.1 | -1.61 | -3.17 | 50.7 | 50.7 | 48.76 | 19795110 |
1725918000 | 50.71 | 0.07 | 0.14 | 50.79 | 51.28 | 50.58 | 22066726 |
1725658800 | 50.64 | -0.7 | -1.36 | 51.49 | 52.08 | 50.36 | 22923011 |
1725572400 | 51.34 | -1.14 | -2.17 | 52.89 | 53.24 | 51.28 | 16403512 |
1725486000 | 52.48 | -1.35 | -2.51 | 53.32 | 53.6 | 52.47 | 16115530 |
1725399600 | 53.83 | -0.83 | -1.52 | 53.77 | 53.97 | 52.75 | 16685227 |
1725054000 | 54.66 | -0.61 | -1.10 | 54.88 | 55 | 54.06 | 15880724 |
1724967600 | 55.27 | 0.52 | 0.95 | 55.33 | 55.66 | 54.86 | 10427942 |
1724881200 | 54.75 | -0.15 | -0.27 | 54.5 | 55.05 | 54.18 | 7748039 |
1724794800 | 54.9 | -0.28 | -0.51 | 55.9 | 55.95 | 54.78 | 11160837 |
1724708400 | 55.18 | 0 | 0.00 | 55.18 | 55.18 | 55.18 | 0 |
1724449200 | 55.18 | 0.26 | 0.47 | 55.17 | 55.41 | 54.84 | 11998715 |
1724362800 | 54.92 | 0.19 | 0.35 | 54.77 | 55.27 | 54.74 | 18001906 |
1724276400 | 54.73 | -0.16 | -0.29 | 55.06 | 55.5 | 54.59 | 8273131 |
1724190000 | 54.89 | -1.51 | -2.68 | 56.36 | 56.38 | 54.81 | 5902864 |
1724103600 | 56.4 | -0.17 | -0.30 | 56.63 | 57.17 | 56.28 | 11432481 |
1723844400 | 56.57 | -0.58 | -1.01 | 56.53 | 57.14 | 56.41 | 5112622 |
1723758000 | 57.15 | 0.69 | 1.22 | 56.83 | 57.32 | 56.8 | 3198528 |
1723671600 | 56.46 | 0.31 | 0.55 | 56.23 | 56.6 | 56.05 | 3969433 |
1723585200 | 56.15 | 0.43 | 0.77 | 55.41 | 56.21 | 55.35 | 6101893 |
1723498800 | 55.72 | 1.24 | 2.28 | 54.91 | 56.02 | 54.79 | 9870151 |
1723239600 | 54.48 | -0.15 | -0.27 | 54.67 | 54.81 | 53.91 | 8501228 |
1723153200 | 54.63 | 1.43 | 2.69 | 53.42 | 54.74 | 53.42 | 6165315 |
1723066800 | 53.2 | 2.23 | 4.38 | 53.19 | 54.62 | 52.84 | 12472836 |
1722980400 | 50.97 | 0.04 | 0.08 | 50 | 51.44 | 49.62 | 15232325 |
1722634800 | 50.93 | -2.51 | -4.70 | 52.59 | 52.62 | 50.13 | 7554969 |
1722548400 | 53.44 | -1.7 | -3.08 | 54.99 | 55.62 | 52.91 | 9043213 |
1722462000 | 55.14 | 1.92 | 3.61 | 54.32 | 55.16 | 54.22 | 2997178 |
1722375600 | 53.22 | 0.19 | 0.36 | 52.91 | 53.52 | 52.91 | 3483556 |
1722289200 | 53.03 | -0.2 | -0.38 | 53.49 | 53.59 | 52.36 | 2417927 |
1722030000 | 53.23 | 0.03 | 0.06 | 53.16 | 53.49 | 52.68 | 1724187 |
1721943600 | 53.2 | 0.66 | 1.26 | 52.4 | 53.35 | 52.15 | 2151426 |
1721857200 | 52.54 | 0.06 | 0.11 | 52.42 | 53.18 | 52.31 | 5062009 |
1721770800 | 52.48 | -0.83 | -1.56 | 53 | 53.03 | 52.07 | 3016531 |
1721684400 | 53.31 | 0.08 | 0.15 | 52.88 | 53.48 | 52.42 | 8385061 |
1721425200 | 53.23 | 0 | 0.00 | 53.23 | 53.23 | 53.23 | 0 |
1721338800 | 53.23 | 0.06 | 0.11 | 53.49 | 53.67 | 53.05 | 6740295 |
1721252400 | 53.17 | 0.67 | 1.28 | 52.55 | 53.56 | 52.54 | 3718831 |
1721166000 | 52.5 | -0.63 | -1.19 | 52.75 | 52.94 | 52.42 | 6155545 |
1721079600 | 53.13 | 0.95 | 1.82 | 52.49 | 53.6 | 51.97 | 6696228 |
1720820400 | 52.18 | 0.08 | 0.15 | 52.42 | 52.6 | 51.83 | 1631328 |
1720734000 | 52.1 | 0.48 | 0.93 | 51.59 | 52.31 | 50.97 | 5932089 |
1720647600 | 51.62 | 0.53 | 1.04 | 51.24 | 51.95 | 50.92 | 7824372 |
1720561200 | 51.09 | -0.66 | -1.28 | 51.39 | 51.72 | 51.04 | 1850621 |
1720474800 | 51.75 | 0.27 | 0.52 | 51.4 | 51.88 | 51.21 | 2541775 |
1720215600 | 51.48 | -1.93 | -3.61 | 52.98 | 53.15 | 51.28 | 5266939 |
1720129200 | 53.41 | -0.01 | -0.02 | 53.27 | 53.98 | 53.25 | 567726 |
1720042800 | 53.42 | 0.43 | 0.81 | 53.08 | 53.73 | 53 | 2722486 |
1719956400 | 52.99 | 0.84 | 1.61 | 52.88 | 53.03 | 52.56 | 4882750 |
1719610800 | 52.15 | 0.11 | 0.21 | 52.3 | 52.68 | 51.8 | 7602104 |
1719524400 | 52.04 | 0.93 | 1.82 | 51.39 | 52.07 | 51.31 | 3655009 |
1719438000 | 51.11 | -0.44 | -0.85 | 51.02 | 51.62 | 50.74 | 3109276 |
1719351600 | 51.55 | -0.22 | -0.42 | 51.62 | 51.77 | 51.1 | 4170577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.