Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.34 | -1.53429602888 | 22.16 | 22.51 | 21.55 | 3483126 | 22.19351997 | CS |
4 | -0.34 | -1.53429602888 | 22.16 | 22.68 | 21.55 | 2995185 | 22.20686845 | CS |
12 | -0.75 | -3.32299512627 | 22.57 | 23.43 | 21.49 | 3396360 | 22.33882375 | CS |
26 | -0.64 | -2.84951024043 | 22.46 | 23.43 | 20.04 | 3422348 | 22.11615104 | CS |
52 | -2.52 | -10.3533278554 | 24.34 | 25.94 | 20.04 | 3182339 | 22.6857387 | CS |
156 | -6.51 | -22.9791740205 | 28.33 | 34.65 | 20.04 | 2791258 | 26.15504692 | CS |
260 | -24.81 | -53.2060904997 | 46.63 | 55.48 | 19.61 | 2607671 | 26.95084327 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730497200 | 21.9 | -0.11 | -0.50 | 22 | 22.11 | 21.74 | 2999218 |
1730410800 | 22.01 | -0.09 | -0.41 | 22.05 | 22.19 | 21.99 | 2953161 |
1730324400 | 22.1 | -0.22 | -0.99 | 22.21 | 22.33 | 22.06 | 2475628 |
1730238000 | 22.32 | -0.13 | -0.58 | 22.31 | 22.39 | 22.13 | 5010235 |
1730151600 | 22.45 | 0.45 | 2.05 | 22.16 | 22.51 | 22.09 | 3977387 |
1729892400 | 22 | -0.08 | -0.36 | 22.08 | 22.13 | 21.86 | 2813249 |
1729806000 | 22.08 | -0.29 | -1.30 | 22.21 | 22.39 | 21.96 | 8184016 |
1729719600 | 22.37 | 0.01 | 0.04 | 22.32 | 22.44 | 22.22 | 1726672 |
1729633200 | 22.36 | -0.05 | -0.22 | 22.38 | 22.4 | 22.2 | 2381073 |
1729546800 | 22.41 | -0.16 | -0.71 | 22.58 | 22.64 | 22.34 | 2365191 |
1729287600 | 22.57 | 0.02 | 0.09 | 22.55 | 22.68 | 22.52 | 1607475 |
1729201200 | 22.55 | 0.23 | 1.03 | 22.3 | 22.59 | 22.28 | 2567023 |
1729114800 | 22.32 | 0.08 | 0.36 | 22.25 | 22.41 | 22.25 | 2166394 |
1729028400 | 22.24 | -0.04 | -0.18 | 22.17 | 22.43 | 22.17 | 2014517 |
1728682800 | 22.28 | 0.2 | 0.91 | 22.07 | 22.37 | 22.03 | 1993117 |
1728596400 | 22.08 | -0.03 | -0.14 | 22.09 | 22.2 | 21.96 | 3441697 |
1728510000 | 22.11 | 0.06 | 0.27 | 22 | 22.12 | 21.97 | 1952580 |
1728423600 | 22.05 | -0.11 | -0.50 | 22.14 | 22.23 | 21.96 | 2509338 |
1728337200 | 22.16 | 0.05 | 0.23 | 22.16 | 22.2 | 22 | 3770540 |
1728078000 | 22.11 | -0.17 | -0.76 | 22.32 | 22.4 | 22.09 | 2592072 |
1727991600 | 22.28 | -0.2 | -0.89 | 22.44 | 22.51 | 22.22 | 3113276 |
1727905200 | 22.48 | -0.17 | -0.75 | 22.59 | 22.62 | 22.35 | 3221664 |
1727818800 | 22.65 | -0.04 | -0.18 | 22.71 | 22.76 | 22.52 | 1938871 |
1727732400 | 22.69 | 0.03 | 0.13 | 22.75 | 22.76 | 22.54 | 2101475 |
1727473200 | 22.66 | 0.19 | 0.85 | 22.39 | 22.75 | 22.39 | 2909073 |
1727386800 | 22.47 | 0.22 | 0.99 | 22.3 | 22.53 | 22.23 | 2153806 |
1727300400 | 22.25 | -0.16 | -0.71 | 22.47 | 22.48 | 22.17 | 2165840 |
1727214000 | 22.41 | -0.11 | -0.49 | 22.47 | 22.49 | 22.35 | 1727408 |
1727127600 | 22.52 | -0.23 | -1.01 | 22.71 | 22.74 | 22.41 | 2983403 |
1726868400 | 22.75 | -0.11 | -0.48 | 22.82 | 22.84 | 22.59 | 13049094 |
1726782000 | 22.86 | 0 | 0.00 | 22.92 | 23.02 | 22.72 | 3005506 |
1726695600 | 22.86 | -0.08 | -0.35 | 22.9 | 23.03 | 22.8 | 2801299 |
1726609200 | 22.94 | -0.09 | -0.39 | 23.05 | 23.17 | 22.84 | 2674490 |
1726522800 | 23.03 | 0.02 | 0.09 | 23 | 23.2 | 22.97 | 2581592 |
1726263600 | 23.01 | -0.05 | -0.22 | 23.06 | 23.43 | 22.86 | 3369614 |
1726177200 | 23.06 | 0.58 | 2.58 | 22.48 | 23.07 | 22.47 | 6570525 |
1726090800 | 22.48 | -0.1 | -0.44 | 22.41 | 22.53 | 22.28 | 4280355 |
1726004400 | 22.58 | -0.51 | -2.21 | 22.55 | 22.68 | 22.45 | 4192101 |
1725918000 | 23.09 | 0.23 | 1.01 | 22.96 | 23.2 | 22.93 | 4801660 |
1725658800 | 22.86 | 0.15 | 0.66 | 22.77 | 22.92 | 22.73 | 3759435 |
1725572400 | 22.71 | 0.25 | 1.11 | 22.55 | 22.88 | 22.55 | 3959440 |
1725486000 | 22.46 | 0.26 | 1.17 | 22.16 | 22.58 | 22.16 | 3653190 |
1725399600 | 22.2 | 0.43 | 1.98 | 21.77 | 22.25 | 21.77 | 3384761 |
1725054000 | 21.77 | 0.17 | 0.79 | 21.72 | 21.93 | 21.65 | 3347039 |
1724967600 | 21.6 | -0.08 | -0.37 | 21.68 | 21.74 | 21.54 | 3780193 |
1724881200 | 21.68 | -0.05 | -0.23 | 21.7 | 21.82 | 21.56 | 2447099 |
1724794800 | 21.73 | 0 | 0.00 | 21.7 | 21.86 | 21.66 | 2030600 |
1724708400 | 21.73 | 0 | 0.00 | 21.73 | 21.73 | 21.73 | 0 |
1724449200 | 21.73 | 0.17 | 0.79 | 21.59 | 21.85 | 21.59 | 3101504 |
1724362800 | 21.56 | -0.04 | -0.19 | 21.61 | 21.75 | 21.49 | 4235547 |
1724276400 | 21.6 | -0.04 | -0.18 | 21.62 | 21.7 | 21.58 | 2235350 |
1724190000 | 21.64 | -0.2 | -0.92 | 21.8 | 21.8 | 21.59 | 2548300 |
1724103600 | 21.84 | -0.06 | -0.27 | 21.98 | 22.03 | 21.82 | 3860140 |
1723844400 | 21.9 | -0.03 | -0.14 | 21.91 | 21.96 | 21.83 | 1924079 |
1723758000 | 21.93 | -0.03 | -0.14 | 21.91 | 22 | 21.79 | 5021040 |
1723671600 | 21.96 | -0.25 | -1.13 | 22.17 | 22.25 | 21.9 | 4804799 |
1723585200 | 22.21 | -0.33 | -1.46 | 22.57 | 22.63 | 22.2 | 5706238 |
1723498800 | 22.54 | 0.02 | 0.09 | 22.57 | 22.6 | 22.4 | 4652133 |
1723239600 | 22.52 | 0.01 | 0.04 | 22.58 | 22.58 | 22.39 | 1703037 |
1723153200 | 22.51 | -0.07 | -0.31 | 22.66 | 22.68 | 22.46 | 1985166 |
1723066800 | 22.58 | 0.08 | 0.36 | 22.59 | 22.67 | 22.44 | 3834947 |
1722980400 | 22.5 | -0.54 | -2.34 | 21.99 | 22.92 | 21.97 | 5145003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.