
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.17 | -0.167240531235 | 101.65 | 102.45 | 99.68 | 18082698 | 101.22376671 | CS |
4 | 5.12 | 5.31340805313 | 96.36 | 102.45 | 96.23 | 9667548 | 100.15423556 | CS |
12 | 17.68 | 21.0978520286 | 83.8 | 102.45 | 83.6 | 6654784 | 94.78687394 | CS |
26 | 22.73 | 28.8634920635 | 78.75 | 102.45 | 78.06 | 7281181 | 88.34198233 | CS |
52 | 23.86 | 30.7395001288 | 77.62 | 102.45 | 73.22 | 7724947 | 83.87165842 | CS |
156 | 23.26 | 29.7366402455 | 78.22 | 102.45 | 73.22 | 6761130 | 82.90775984 | CS |
260 | 40.8 | 67.237969677 | 60.68 | 109.08 | 57.44 | 6243680 | 82.87894748 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1752529200 | 100.69 | 0 | 0.00 | 100.69 | 100.69 | 100.69 | 0 |
1752270000 | 100.69 | -0.29 | -0.29 | 100.5 | 100.74 | 99.68 | 7525770 |
1752183600 | 100.98 | -0.46 | -0.45 | 100.5 | 101.18 | 100.01 | 17480947 |
1752097200 | 101.44 | 0.04 | 0.04 | 101.49 | 102.16 | 101.2 | 12053221 |
1752010800 | 101.4 | 0.13 | 0.13 | 101.3 | 101.73 | 100.97 | 24655847 |
1751924400 | 101.27 | -0.42 | -0.41 | 101.65 | 102.45 | 100.96 | 28697707 |
1751665200 | 101.69 | 0.1 | 0.10 | 101.17 | 101.94 | 101.17 | 3968920 |
1751578800 | 101.59 | 0.49 | 0.48 | 100.9 | 101.82 | 100.89 | 10312800 |
1751492400 | 101.1 | 0.94 | 0.94 | 101.15 | 101.45 | 100.62 | 11011430 |
1751319600 | 100.16 | 0.71 | 0.71 | 99.7 | 100.19 | 99.3 | 7843376 |
1751060400 | 99.45 | -0.01 | -0.01 | 99.48 | 99.77 | 98.97 | 8128636 |
1750974000 | 99.46 | 0.62 | 0.63 | 98.62 | 99.54 | 98.62 | 4830864 |
1750887600 | 98.84 | 0.26 | 0.26 | 98.5 | 98.98 | 98.01 | 3939813 |
1750801200 | 98.58 | 0.81 | 0.83 | 98 | 98.85 | 97.87 | 7197694 |
1750714800 | 97.77 | 0.38 | 0.39 | 97.14 | 97.86 | 97.14 | 8092047 |
1750455600 | 97.39 | -0.04 | -0.04 | 98.2 | 98.2 | 97.14 | 11901530 |
1750369200 | 97.43 | -0.26 | -0.27 | 97.29 | 97.43 | 96.65 | 1976326 |
1750282800 | 97.69 | 0.89 | 0.92 | 96.8 | 97.95 | 96.79 | 4522045 |
1750196400 | 96.8 | 0.34 | 0.35 | 96.39 | 96.83 | 96.25 | 4423882 |
1750110000 | 96.46 | 0.23 | 0.24 | 96.36 | 96.8 | 96.23 | 5120554 |
1749850800 | 96.23 | -0.08 | -0.08 | 95.68 | 96.44 | 95.52 | 3587847 |
1749764400 | 96.31 | 0.33 | 0.34 | 96 | 96.47 | 95.59 | 2793769 |
1749678000 | 95.98 | -0.78 | -0.81 | 96.73 | 96.76 | 95.73 | 3602705 |
1749591600 | 96.76 | 0.84 | 0.88 | 95.81 | 96.81 | 95.79 | 3699542 |
1749505200 | 95.92 | -0.43 | -0.45 | 96.16 | 96.85 | 95.71 | 2826788 |
1749246000 | 96.35 | 0.75 | 0.78 | 95.87 | 96.48 | 95.74 | 2674348 |
1749159600 | 95.6 | 0.38 | 0.40 | 95.49 | 95.63 | 94.86 | 2020099 |
1749073200 | 95.22 | -0.8 | -0.83 | 95.85 | 96 | 95.2 | 1986736 |
1748986800 | 96.02 | 1.06 | 1.12 | 95 | 96.02 | 94.91 | 3981540 |
1748900400 | 94.96 | 0.19 | 0.20 | 94.68 | 95.09 | 94.5 | 3317194 |
1748641200 | 94.77 | -0.15 | -0.16 | 94.55 | 95.1 | 94.49 | 4933789 |
1748554800 | 94.92 | 0.68 | 0.72 | 94.43 | 94.96 | 94.05 | 5498188 |
1748468400 | 94.24 | -0.08 | -0.08 | 94.43 | 94.83 | 94.13 | 4423756 |
1748382000 | 94.32 | 0.9 | 0.96 | 94 | 94.7 | 93.53 | 6322329 |
1748295600 | 93.42 | 0.51 | 0.55 | 93.22 | 93.85 | 93.04 | 2096651 |
1748036400 | 92.91 | 0.1 | 0.11 | 92.59 | 93.43 | 91.83 | 7651765 |
1747950000 | 92.81 | 2.91 | 3.24 | 90.75 | 93.83 | 90.7 | 10972195 |
1747863600 | 89.9 | -0.27 | -0.30 | 89.68 | 90.01 | 89.34 | 3988606 |
1747777200 | 90.17 | 0.34 | 0.38 | 90.19 | 90.55 | 89.76 | 3966885 |
1747431600 | 89.83 | -0.89 | -0.98 | 90.6 | 90.65 | 89.78 | 4523913 |
1747345200 | 90.72 | 0.92 | 1.02 | 89.97 | 90.72 | 89.75 | 6572506 |
1747258800 | 89.8 | 0.67 | 0.75 | 89.19 | 89.91 | 89 | 6507033 |
1747172400 | 89.13 | 0.61 | 0.69 | 88.75 | 89.29 | 88.5 | 2915084 |
1747086000 | 88.52 | 0.45 | 0.51 | 88.8 | 89.13 | 88.21 | 5834903 |
1746826800 | 88.07 | 0.31 | 0.35 | 88.01 | 88.25 | 87.52 | 2496761 |
1746740400 | 87.76 | 0.42 | 0.48 | 87.64 | 88.16 | 87.47 | 2761861 |
1746654000 | 87.34 | -0.11 | -0.13 | 87.87 | 88.18 | 87.33 | 3165028 |
1746567600 | 87.45 | -0.73 | -0.83 | 87.81 | 87.98 | 87.17 | 8168907 |
1746481200 | 88.18 | -0.16 | -0.18 | 87.76 | 88.44 | 87.76 | 6379405 |
1746222000 | 88.34 | 0.93 | 1.06 | 88 | 88.47 | 87.61 | 2902809 |
1746135600 | 87.41 | -0.68 | -0.77 | 88.05 | 88.55 | 87.36 | 4320559 |
1746049200 | 88.09 | 0.53 | 0.61 | 87.32 | 88.09 | 86.92 | 7453930 |
1745962800 | 87.56 | 0.88 | 1.02 | 86.8 | 87.79 | 86.8 | 12522835 |
1745876400 | 86.68 | 0.51 | 0.59 | 86.21 | 87.08 | 86.21 | 12622263 |
1745617200 | 86.17 | -0.03 | -0.03 | 86.09 | 86.47 | 85.81 | 6646519 |
1745530800 | 86.2 | 0.5 | 0.58 | 85.64 | 86.24 | 85.59 | 10613999 |
1745444400 | 85.7 | 0.1 | 0.12 | 86.55 | 86.67 | 85.59 | 7036472 |
1745358000 | 85.6 | 1.42 | 1.69 | 84.76 | 85.78 | 84.76 | 8736448 |
1745271600 | 84.18 | 0.2 | 0.24 | 83.8 | 84.44 | 83.6 | 3926144 |
1744926000 | 83.98 | 0.18 | 0.21 | 83.81 | 84.27 | 83.41 | 12163776 |
1744839600 | 83.8 | 0.24 | 0.29 | 83.61 | 84.03 | 82.94 | 8859415 |
1744753200 | 83.56 | 0.37 | 0.44 | 83.25 | 84.12 | 83.21 | 12431891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.