
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 19 | 4.22222222222 | 450 | 487.5 | 443.5 | 46688 | 460.12375665 | DE |
4 | 24 | 5.39325842697 | 445 | 487.5 | 410 | 42316 | 440.5656056 | DE |
12 | 134 | 40 | 335 | 487.5 | 335 | 42154 | 412.58096866 | DE |
26 | 204 | 76.9811320755 | 265 | 487.5 | 257.5 | 40661 | 361.25825246 | DE |
52 | 234 | 99.5744680851 | 235 | 487.5 | 227.5 | 35925 | 320.42882093 | DE |
156 | -116 | -19.8290598291 | 585 | 603 | 177.5 | 27124 | 317.96801182 | DE |
260 | 119 | 34 | 350 | 715 | 177.5 | 25661 | 378.35186426 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740418200 | 469 | 11.5 | 2.51 | 475 | 487.5 | 467.5 | 128119 |
1740159000 | 457.5 | -7.5 | -1.61 | 465 | 465 | 455 | 25977 |
1740072600 | 465 | 2.5 | 0.54 | 462.5 | 470 | 462.5 | 33612 |
1739986200 | 462.5 | -5 | -1.07 | 477.5 | 482.5 | 460 | 94866 |
1739899800 | 467.5 | 15 | 3.31 | 452.5 | 475 | 452.5 | 18734 |
1739813400 | 452.5 | 2.5 | 0.56 | 450 | 455 | 443.5 | 60253 |
1739554200 | 450 | 0 | 0.00 | 450 | 455 | 450 | 74323 |
1739467800 | 450 | 2.5 | 0.56 | 447.5 | 450 | 447.5 | 24476 |
1739381400 | 447.5 | 10 | 2.29 | 437.5 | 447.5 | 437.5 | 35023 |
1739295000 | 437.5 | 0 | 0.00 | 437.5 | 437.5 | 437.5 | 28626 |
1739208600 | 437.5 | 0 | 0.00 | 437.5 | 437.5 | 437.5 | 19880 |
1738949400 | 437.5 | 7.5 | 1.74 | 430 | 445 | 430 | 33116 |
1738863000 | 430 | -15 | -3.37 | 447.5 | 447.5 | 430 | 46180 |
1738776600 | 445 | 20 | 4.71 | 425 | 445 | 425 | 43698 |
1738690200 | 425 | 12.5 | 3.03 | 415 | 435 | 415 | 56501 |
1738603800 | 412.5 | -12.5 | -2.94 | 422.5 | 422.5 | 410 | 41840 |
1738344600 | 425 | 0 | 0.00 | 425 | 425 | 425 | 27211 |
1738258200 | 425 | 0 | 0.00 | 425 | 425 | 425 | 19011 |
1738171800 | 425 | 0 | 0.00 | 425 | 425 | 425 | 28791 |
1738085400 | 425 | -2 | -0.47 | 430 | 430 | 417.5 | 77238 |
1737999000 | 427 | -18 | -4.04 | 445 | 445 | 422.5 | 56959 |
1737739800 | 445 | -17.5 | -3.78 | 462.5 | 462.5 | 445 | 35539 |
1737653400 | 462.5 | -2.5 | -0.54 | 465 | 465 | 462.5 | 20655 |
1737567000 | 465 | 3 | 0.65 | 465 | 465 | 460 | 13336 |
1737480600 | 462 | 12 | 2.67 | 450 | 465 | 450 | 43303 |
1737394200 | 450 | -5 | -1.10 | 455 | 457.5 | 450 | 55857 |
1737135000 | 455 | 17.5 | 4.00 | 437.5 | 455 | 437.5 | 56066 |
1737048600 | 437.5 | 0 | 0.00 | 437.5 | 437.5 | 437.5 | 25535 |
1736962200 | 437.5 | -10 | -2.23 | 450 | 450 | 437.5 | 55097 |
1736875800 | 447.5 | 15 | 3.47 | 432.5 | 447.5 | 432.5 | 85509 |
1736789400 | 432.5 | 22.5 | 5.49 | 410 | 432.5 | 410 | 91307 |
1736530200 | 410 | 42.5 | 11.56 | 387.5 | 415 | 382.5 | 157359 |
1736443800 | 367.5 | -7.5 | -2.00 | 375 | 375 | 367.5 | 10361 |
1736357400 | 375 | 0 | 0.00 | 375 | 377.5 | 375 | 28391 |
1736271000 | 375 | 0 | 0.00 | 375 | 375 | 375 | 9580 |
1736184600 | 375 | 0 | 0.00 | 372.5 | 375 | 372.5 | 36707 |
1735925400 | 375 | 0 | 0.00 | 375 | 375 | 372.5 | 14499 |
1735839000 | 375 | -17.5 | -4.46 | 390 | 390 | 375 | 34934 |
1735666200 | 392.5 | 5 | 1.29 | 387.5 | 395 | 387.5 | 25827 |
1735579800 | 387.5 | 2.5 | 0.65 | 385 | 392.5 | 385 | 42427 |
1735320600 | 385 | 7.5 | 1.99 | 377.5 | 385 | 377.5 | 33134 |
1735061400 | 377.5 | 7.5 | 2.03 | 370 | 377.5 | 370 | 23233 |
1734975000 | 370 | 10 | 2.78 | 360 | 370 | 360 | 32459 |
1734715800 | 360 | 0 | 0.00 | 360 | 360 | 360 | 37214 |
1734629400 | 360 | -7.5 | -2.04 | 367.5 | 367.5 | 347.5 | 48843 |
1734543000 | 367.5 | -2.5 | -0.68 | 370 | 370 | 367.5 | 18344 |
1734456600 | 370 | -15 | -3.90 | 385 | 385 | 370 | 27973 |
1734370200 | 385 | 0 | 0.00 | 385 | 385 | 385 | 23458 |
1734111000 | 385 | 5 | 1.32 | 380 | 387.5 | 380 | 89737 |
1734024600 | 380 | 7.5 | 2.01 | 372.5 | 380 | 372.5 | 27040 |
1733938200 | 372.5 | 0 | 0.00 | 372.5 | 372.5 | 372.5 | 11634 |
1733851800 | 372.5 | 0 | 0.00 | 372.5 | 372.5 | 365 | 41847 |
1733765400 | 372.5 | 17.5 | 4.93 | 355 | 375 | 355 | 124300 |
1733506200 | 355 | 15 | 4.41 | 340 | 355 | 340 | 55266 |
1733419800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 30345 |
1733333400 | 340 | 0 | 0.00 | 340 | 340 | 340 | 5961 |
1733247000 | 340 | 5 | 1.49 | 335 | 340 | 335 | 40560 |
1733160600 | 335 | 0 | 0.00 | 335 | 335 | 335 | 42848 |
1732901400 | 335 | 2.5 | 0.75 | 332.5 | 335 | 332.5 | 9237 |
1732815000 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 9545 |
1732728600 | 332.5 | -2.5 | -0.75 | 335 | 335 | 332.5 | 24106 |
1732642200 | 335 | 0 | 0.00 | 335 | 335 | 335 | 16147 |
1732555800 | 335 | -2.5 | -0.74 | 337.5 | 337.5 | 335 | 16180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.