Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.48 | 1.1006649851 | 43.61 | 45.92 | 42.85 | 400823 | 43.76342462 | CS |
4 | 1.35 | 3.1586335985 | 42.74 | 45.92 | 42.13 | 300908 | 43.39949462 | CS |
12 | 2.82 | 6.83305064211 | 41.27 | 45.92 | 41.27 | 343859 | 42.99214323 | CS |
26 | 6.82 | 18.2988999195 | 37.27 | 45.92 | 35.65 | 363068 | 40.41098326 | CS |
52 | 15.09 | 52.0344827586 | 29 | 45.92 | 28.52 | 364000 | 36.75433977 | CS |
156 | 16.39199959 | 59.1811659591 | 27.69800041 | 45.92 | 24.37400036 | 248209 | 32.27956624 | CS |
260 | 21.09399966 | 91.7289935124 | 22.99600034 | 45.92 | 16.90000025 | 209904 | 30.15368843 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730932800 | 44.09 | -0.31 | -0.70 | 45 | 45 | 44.01 | 429900 |
1730846400 | 44.4 | 0.66 | 1.51 | 43.82 | 44.63 | 43.79 | 322897 |
1730760000 | 43.74 | 0.22 | 0.51 | 43.68 | 44.05 | 43.39 | 444489 |
1730497200 | 43.52 | 0.03 | 0.07 | 43.45 | 44 | 42.85 | 301457 |
1730410800 | 43.49 | -0.41 | -0.93 | 45.92 | 45.92 | 43.31 | 608510 |
1730324400 | 43.9 | 0.06 | 0.14 | 43.61 | 44.15 | 43.6 | 326760 |
1730238000 | 43.84 | 0.53 | 1.22 | 43.33 | 43.91 | 43.03 | 215078 |
1730151600 | 43.31 | 0.46 | 1.07 | 43.02 | 43.36 | 43.01 | 279147 |
1729892400 | 42.85 | -0.39 | -0.90 | 43.11 | 43.39 | 42.83 | 238743 |
1729806000 | 43.24 | 0.09 | 0.21 | 42.96 | 43.32 | 42.86 | 299544 |
1729719600 | 43.15 | -0.31 | -0.71 | 43.32 | 43.45 | 43.07 | 154186 |
1729633200 | 43.46 | -0.08 | -0.18 | 43.3 | 43.55 | 43.02 | 180566 |
1729546800 | 43.54 | -0.15 | -0.34 | 43.53 | 43.76 | 43.5 | 132152 |
1729287600 | 43.69 | 0.04 | 0.09 | 43.64 | 43.92 | 43.57 | 164864 |
1729201200 | 43.65 | 0.16 | 0.37 | 43.5 | 43.82 | 43.41 | 253866 |
1729114800 | 43.49 | 0.32 | 0.74 | 43.11 | 43.54 | 43.11 | 340301 |
1729028400 | 43.17 | 0.71 | 1.67 | 42.2 | 43.33 | 42.13 | 665297 |
1728682800 | 42.46 | -0.06 | -0.14 | 42.58 | 42.58 | 42.42 | 228043 |
1728596400 | 42.52 | -0.37 | -0.86 | 42.73 | 42.85 | 42.45 | 271723 |
1728510000 | 42.89 | 0.15 | 0.35 | 42.74 | 42.97 | 42.7 | 289621 |
1728423600 | 42.74 | 0.47 | 1.11 | 42.21 | 42.84 | 42.17 | 362638 |
1728337200 | 42.27 | -0.45 | -1.05 | 42.65 | 42.69 | 42.1 | 199722 |
1728078000 | 42.72 | 0.38 | 0.90 | 42.31 | 42.88 | 42.31 | 175549 |
1727991600 | 42.34 | -0.66 | -1.53 | 42.78 | 42.95 | 42.06 | 537042 |
1727905200 | 43 | 0.05 | 0.12 | 42.7 | 43.07 | 42.64 | 233998 |
1727818800 | 42.95 | 0.56 | 1.32 | 42.49 | 42.99 | 42.38 | 347768 |
1727732400 | 42.39 | 0.12 | 0.28 | 42.13 | 42.43 | 42 | 592271 |
1727473200 | 42.27 | -0.87 | -2.02 | 43.1 | 43.1 | 42.22 | 507089 |
1727386800 | 43.14 | -0.28 | -0.64 | 43.42 | 43.87 | 42.93 | 274855 |
1727300400 | 43.42 | -0.02 | -0.05 | 43.39 | 43.51 | 43.25 | 258939 |
1727214000 | 43.44 | -0.12 | -0.28 | 43.65 | 43.65 | 43.14 | 221557 |
1727127600 | 43.56 | 0.13 | 0.30 | 43.43 | 43.58 | 43.06 | 1046639 |
1726868400 | 43.43 | 0.36 | 0.84 | 43.18 | 43.59 | 42.79 | 728602 |
1726782000 | 43.07 | -0.33 | -0.76 | 43.63 | 43.66 | 42.79 | 335364 |
1726695600 | 43.4 | -0.05 | -0.12 | 43.43 | 43.52 | 43.16 | 178509 |
1726609200 | 43.45 | -0.25 | -0.57 | 43.76 | 43.8 | 43.25 | 223872 |
1726522800 | 43.7 | -0.21 | -0.48 | 44.23 | 44.28 | 43.53 | 307073 |
1726263600 | 43.91 | 0.38 | 0.87 | 43.63 | 44.06 | 43.63 | 242538 |
1726177200 | 43.53 | 0.03 | 0.07 | 43.26 | 43.79 | 43.26 | 217647 |
1726090800 | 43.5 | 0.11 | 0.25 | 43.39 | 43.58 | 42.97 | 169969 |
1726004400 | 43.39 | 0.12 | 0.28 | 42.64 | 43.39 | 42.64 | 209262 |
1725918000 | 43.27 | 0.52 | 1.22 | 42.85 | 43.48 | 42.84 | 486395 |
1725658800 | 42.75 | -0.06 | -0.14 | 42.73 | 43.06 | 42.47 | 602297 |
1725572400 | 42.81 | -0.04 | -0.09 | 42.89 | 42.94 | 42.44 | 236071 |
1725486000 | 42.85 | 0.16 | 0.37 | 42.45 | 43.19 | 42.3 | 373078 |
1725399600 | 42.69 | -0.3 | -0.70 | 43.43 | 43.43 | 42.49 | 204479 |
1725054000 | 42.99 | 0.68 | 1.61 | 42.15 | 43.04 | 42.15 | 645643 |
1724967600 | 42.31 | -0.25 | -0.59 | 42.78 | 42.78 | 42.3 | 277902 |
1724881200 | 42.56 | 0.61 | 1.45 | 42.06 | 42.65 | 42.06 | 378189 |
1724794800 | 41.95 | -0.27 | -0.64 | 41.93 | 42.16 | 41.87 | 152726 |
1724708400 | 42.22 | 0 | 0.00 | 42.22 | 42.22 | 42.22 | 0 |
1724449200 | 42.22 | -0.09 | -0.21 | 42.48 | 42.48 | 41.94 | 206902 |
1724362800 | 42.31 | -0.02 | -0.05 | 42.35 | 42.5 | 42.13 | 294152 |
1724276400 | 42.33 | -0.03 | -0.07 | 42.54 | 42.54 | 42.2 | 312846 |
1724190000 | 42.36 | 0.23 | 0.55 | 42.14 | 42.46 | 42.14 | 729560 |
1724103600 | 42.13 | -0.18 | -0.43 | 42.2 | 42.54 | 42.05 | 426604 |
1723844400 | 42.31 | 0.18 | 0.43 | 41.5 | 42.36 | 41.5 | 390013 |
1723758000 | 42.13 | 0.12 | 0.29 | 42.35 | 42.83 | 41.88 | 614202 |
1723671600 | 42.01 | 0.61 | 1.47 | 41.27 | 42.07 | 41.27 | 180733 |
1723585200 | 41.4 | -0.3 | -0.72 | 41.9 | 41.97 | 41.33 | 198839 |
1723498800 | 41.7 | -0.07 | -0.17 | 41.78 | 42.2 | 41.65 | 403721 |
1723239600 | 41.77 | 0.13 | 0.31 | 41.75 | 41.96 | 41.58 | 240497 |
1723153200 | 41.64 | 0.26 | 0.63 | 40.56 | 41.72 | 40.55 | 357597 |
1723066800 | 41.38 | 0.56 | 1.37 | 40.85 | 41.47 | 40.5 | 313067 |