Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.3 | -2.92134831461 | 44.5 | 47 | 44.4 | 52034 | 45.71931737 | DE |
4 | -2.1 | -4.6357615894 | 45.3 | 47 | 44 | 69693 | 45.36366093 | DE |
12 | -6.75 | -13.5135135135 | 49.95 | 51 | 42.4 | 95194 | 46.71079065 | DE |
26 | -11.7 | -21.3114754098 | 54.9 | 57 | 42.4 | 79918 | 49.10395024 | DE |
52 | -17.6 | -28.9473684211 | 60.8 | 63.4 | 42.4 | 69904 | 52.33816229 | DE |
156 | -122.3 | -73.8972809668 | 165.5 | 175 | 42.4 | 96347 | 78.6098361 | DE |
260 | -59.8 | -58.0582524272 | 103 | 194 | 42.4 | 112776 | 102.29820761 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736789400 | 45.45 | 0.45 | 1.00 | 45.45 | 45.45 | 45.45 | 14756 |
1736530200 | 45 | -1 | -2.17 | 45.9 | 46 | 45 | 44638 |
1736443800 | 46 | 0.75 | 1.66 | 46.4 | 46.6 | 44.4 | 146944 |
1736357400 | 45.25 | -0.7 | -1.52 | 46.4 | 46.9 | 45.25 | 25114 |
1736271000 | 45.95 | 0.45 | 0.99 | 44.5 | 47 | 44.5 | 28718 |
1736184600 | 45.5 | 0.15 | 0.33 | 46.1 | 46.1 | 44.3 | 70219 |
1735925400 | 45.35 | 0.1 | 0.22 | 46.6 | 46.6 | 45.35 | 35948 |
1735839000 | 45.25 | 0.05 | 0.11 | 46.4 | 46.5 | 45.25 | 50324 |
1735666200 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 42 |
1735579800 | 45.2 | -0.35 | -0.77 | 45.2 | 45.2 | 45.2 | 50063 |
1735320600 | 45.55 | -0.35 | -0.76 | 45.9 | 46.3 | 45.4 | 273707 |
1735061400 | 45.9 | 0.35 | 0.77 | 45.8 | 45.9 | 45.8 | 13611 |
1734975000 | 45.55 | 1.3 | 2.94 | 44 | 46.2 | 44 | 171145 |
1734715800 | 44.25 | -1.45 | -3.17 | 44.9 | 45.1 | 44.1 | 155862 |
1734629400 | 45.7 | -0.2 | -0.44 | 44.2 | 45.7 | 44 | 42247 |
1734543000 | 45.9 | 1 | 2.23 | 44.9 | 45.9 | 44.9 | 9968 |
1734456600 | 44.9 | -0.55 | -1.21 | 45.3 | 45.3 | 44.5 | 51471 |
1734370200 | 45.45 | -1.1 | -2.36 | 46 | 46 | 45.45 | 161549 |
1734111000 | 46.55 | -0.3 | -0.64 | 46.3 | 46.55 | 46.1 | 12470 |
1734024600 | 46.85 | -0.7 | -1.47 | 47.6 | 47.6 | 46.85 | 34496 |
1733938200 | 47.55 | 0.6 | 1.28 | 48 | 48 | 47 | 201952 |
1733851800 | 46.95 | -0.3 | -0.63 | 48 | 48 | 46.95 | 22165 |
1733765400 | 47.25 | 0.2 | 0.43 | 47.5 | 47.5 | 47 | 99148 |
1733506200 | 47.05 | 0.1 | 0.21 | 47.9 | 48 | 47.05 | 21177 |
1733419800 | 46.95 | 0 | 0.00 | 46.1 | 46.95 | 46.1 | 12998 |
1733333400 | 46.95 | -0.35 | -0.74 | 47 | 47 | 46.1 | 24638 |
1733247000 | 47.3 | 0.6 | 1.28 | 47.9 | 48 | 46.9 | 158885 |
1733160600 | 46.7 | -0.95 | -1.99 | 48 | 48 | 46.7 | 34365 |
1732901400 | 47.65 | 0.3 | 0.63 | 47.5 | 47.65 | 46.8 | 58000 |
1732815000 | 47.35 | 0 | 0.00 | 47.9 | 47.9 | 47 | 58164 |
1732728600 | 47.35 | -0.4 | -0.84 | 48.6 | 48.6 | 46.9 | 454724 |
1732642200 | 47.75 | 4.7 | 10.92 | 45.2 | 49 | 45.2 | 1366154 |
1732555800 | 43.05 | -2.55 | -5.59 | 44.4 | 45 | 42.4 | 495051 |
1732296600 | 45.6 | 1.6 | 3.64 | 45.6 | 45.6 | 45.6 | 11376 |
1732210200 | 44 | -2.15 | -4.66 | 46.3 | 46.3 | 44 | 7487 |
1732123800 | 46.15 | -0.05 | -0.11 | 46.1 | 46.7 | 45 | 86018 |
1732037400 | 46.2 | -1.3 | -2.74 | 48.9 | 48.9 | 46.2 | 8334 |
1731951000 | 47.5 | 0.3 | 0.64 | 47.9 | 47.9 | 47.1 | 26100 |
1731691800 | 47.2 | -0.8 | -1.67 | 46.9 | 47.2 | 46.3 | 22293 |
1731605400 | 48 | 0.05 | 0.10 | 47.5 | 48.4 | 47 | 11827 |
1731519000 | 47.95 | 0.5 | 1.05 | 48.1 | 48.3 | 47.5 | 21302 |
1731432600 | 47.45 | -1.05 | -2.16 | 47.1 | 47.45 | 46.9 | 42711 |
1731346200 | 48.5 | 1.5 | 3.19 | 48.5 | 48.5 | 48.5 | 6190 |
1731087000 | 47 | -2.3 | -4.67 | 48.9 | 49 | 46.6 | 56046 |
1731000600 | 49.3 | 1.7 | 3.57 | 49 | 50 | 49 | 103448 |
1730914200 | 47.6 | -1.4 | -2.86 | 48.9 | 49 | 47.6 | 70165 |
1730827800 | 49 | 2.45 | 5.26 | 46.6 | 49.9 | 46.5 | 81615 |
1730741400 | 46.55 | 0 | 0.00 | 47.8 | 47.8 | 46.55 | 13447 |
1730482200 | 46.55 | -1.95 | -4.02 | 47.1 | 47.1 | 45.2 | 154835 |
1730395800 | 48.5 | -1.05 | -2.12 | 49.9 | 49.9 | 47.1 | 17835 |
1730309400 | 49.55 | 1 | 2.06 | 48.9 | 49.55 | 48 | 23964 |
1730223000 | 48.55 | 0 | 0.00 | 49 | 49 | 48 | 40711 |
1730136600 | 48.55 | -1.2 | -2.41 | 49.9 | 49.9 | 48.55 | 129181 |
1729873800 | 49.75 | 0.25 | 0.51 | 49 | 49.75 | 48.1 | 40023 |
1729787400 | 49.5 | -0.4 | -0.80 | 50.8 | 51 | 49 | 46892 |
1729701000 | 49.9 | -0.05 | -0.10 | 49.5 | 50.8 | 49 | 45063 |
1729614600 | 49.95 | 0.4 | 0.81 | 49.95 | 49.95 | 49.95 | 42287 |
1729528200 | 49.55 | -0.65 | -1.29 | 50.2 | 50.2 | 49.55 | 11887 |
1729269000 | 50.2 | 0.35 | 0.70 | 49.6 | 50.2 | 49.6 | 1961 |
1729182600 | 49.85 | -0.55 | -1.09 | 50 | 50.2 | 49 | 100426 |
1729096200 | 50.4 | 0.3 | 0.60 | 50 | 50.4 | 50 | 30011 |
1729009800 | 50.1 | -0.7 | -1.38 | 50.2 | 51 | 49.6 | 61620 |
1728923400 | 50.8 | 0.65 | 1.30 | 50 | 50.8 | 49.5 | 34796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.