Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -23.5 | -5.64225690276 | 416.5 | 438 | 390.5 | 688798 | 418.34740568 | DE |
4 | -37 | -8.60465116279 | 430 | 452 | 390.5 | 565664 | 418.76678559 | DE |
12 | -462 | -54.0350877193 | 855 | 882 | 390 | 403930 | 475.50080129 | DE |
26 | -488 | -55.391600454 | 881 | 1052 | 390 | 301092 | 639.01442622 | DE |
52 | -327 | -45.4166666667 | 720 | 1052 | 390 | 256519 | 726.5019857 | DE |
156 | -397 | -50.253164557 | 790 | 1052 | 390 | 249916 | 709.854298 | DE |
260 | -397 | -50.253164557 | 790 | 1052 | 390 | 249916 | 709.854298 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730827800 | 394 | -6 | -1.50 | 392 | 400 | 390.5 | 291115 |
1730741400 | 400 | 6 | 1.52 | 394 | 408.5 | 394 | 236820 |
1730482200 | 394 | -8.5 | -2.11 | 402 | 408 | 394 | 228581 |
1730395800 | 402.5 | -26.5 | -6.18 | 438 | 438 | 402.5 | 438878 |
1730309400 | 429 | 17 | 4.13 | 416.5 | 430 | 407.5 | 2248594 |
1730223000 | 412 | -11.5 | -2.72 | 410 | 425 | 410 | 318276 |
1730136600 | 423.5 | 15.5 | 3.80 | 404 | 425.5 | 404 | 294691 |
1729873800 | 408 | 0 | 0.00 | 400.5 | 417.5 | 400.5 | 372318 |
1729787400 | 408 | 1.5 | 0.37 | 406 | 415.5 | 405.5 | 246133 |
1729701000 | 406.5 | 1.5 | 0.37 | 400.5 | 409.5 | 400.5 | 164136 |
1729614600 | 405 | -4.5 | -1.10 | 410.5 | 413.5 | 403.5 | 1788309 |
1729528200 | 409.5 | -26 | -5.97 | 431.5 | 431.5 | 408 | 271471 |
1729269000 | 435.5 | 11 | 2.59 | 425 | 438 | 415 | 473503 |
1729182600 | 424.5 | 20 | 4.94 | 402 | 424.5 | 393 | 546991 |
1729096200 | 404.5 | -7.5 | -1.82 | 403.5 | 419.5 | 403.5 | 318784 |
1729009800 | 412 | 1.5 | 0.37 | 408 | 415 | 408 | 616798 |
1728923400 | 410.5 | -12.5 | -2.96 | 425.5 | 425.5 | 406.5 | 292983 |
1728664200 | 423 | -15.5 | -3.53 | 435 | 437 | 423 | 616549 |
1728577800 | 438.5 | -8.5 | -1.90 | 445 | 447 | 435.5 | 968234 |
1728491400 | 447 | 12.5 | 2.88 | 430 | 452 | 430 | 580114 |
1728405000 | 434.5 | -14.5 | -3.23 | 436.5 | 440 | 431 | 298552 |
1728318600 | 449 | 6 | 1.35 | 445 | 452.5 | 441 | 121943 |
1728059400 | 443 | 8 | 1.84 | 438 | 448.5 | 437.5 | 150876 |
1727973000 | 435 | -17.5 | -3.87 | 453 | 453.5 | 433.5 | 219359 |
1727886600 | 452.5 | -1.5 | -0.33 | 457 | 458.5 | 448.5 | 226002 |
1727800200 | 454 | 0 | 0.00 | 454.5 | 462.5 | 450.5 | 133772 |
1727713800 | 454 | -8.5 | -1.84 | 457.5 | 464 | 452.5 | 292582 |
1727454600 | 462.5 | 15.5 | 3.47 | 447.5 | 467 | 447.5 | 395298 |
1727368200 | 447 | 11 | 2.52 | 436.5 | 449.5 | 436.5 | 416226 |
1727281800 | 436 | 4.5 | 1.04 | 434 | 441 | 428.5 | 939747 |
1727195400 | 431.5 | -0.5 | -0.12 | 431 | 442 | 429.5 | 277674 |
1727109000 | 432 | -2 | -0.46 | 432 | 443.5 | 429 | 253942 |
1726849800 | 434 | -14.5 | -3.23 | 448.5 | 456.5 | 432.5 | 424804 |
1726763400 | 448.5 | 7 | 1.59 | 445.5 | 460 | 442 | 169300 |
1726677000 | 441.5 | -8 | -1.78 | 451.5 | 462.5 | 440.5 | 109579 |
1726590600 | 449.5 | -36.5 | -7.51 | 475 | 483 | 448 | 535067 |
1726504200 | 486 | -5.5 | -1.12 | 479.5 | 494.5 | 479.5 | 111861 |
1726245000 | 491.5 | 3.5 | 0.72 | 480 | 506 | 480 | 457599 |
1726158600 | 488 | -3 | -0.61 | 513 | 513 | 482 | 288635 |
1726072200 | 491 | 6 | 1.24 | 488 | 499.5 | 476 | 269116 |
1725985800 | 485 | 29.5 | 6.48 | 464.5 | 489 | 456 | 396004 |
1725899400 | 455.5 | 26 | 6.05 | 430 | 467.5 | 425 | 531959 |
1725640200 | 429.5 | -398.5 | -48.13 | 425 | 453.5 | 390 | 2994207 |
1725553800 | 828 | 1 | 0.12 | 825 | 840 | 823 | 42010 |
1725467400 | 827 | -13 | -1.55 | 870 | 870 | 827 | 48320 |
1725381000 | 840 | -14 | -1.64 | 848 | 856 | 833 | 59625 |
1725294600 | 854 | 4 | 0.47 | 837 | 864 | 837 | 119297 |
1725035400 | 850 | 9 | 1.07 | 820 | 850 | 820 | 161799 |
1724949000 | 841 | 0 | 0.00 | 836 | 855 | 835 | 371810 |
1724862600 | 841 | 1 | 0.12 | 840 | 850 | 835 | 71485 |
1724776200 | 840 | -23 | -2.67 | 852 | 862 | 840 | 80413 |
1724430600 | 863 | 3 | 0.35 | 862 | 863 | 850 | 106465 |
1724344200 | 860 | -3 | -0.35 | 870 | 878 | 860 | 240294 |
1724257800 | 863 | 10 | 1.17 | 852 | 863 | 843 | 280715 |
1724171400 | 853 | -2 | -0.23 | 855 | 860 | 846 | 67679 |
1724085000 | 855 | 4 | 0.47 | 858 | 867 | 848 | 397826 |
1723825800 | 851 | -25 | -2.85 | 845 | 875 | 845 | 149716 |
1723739400 | 876 | 8 | 0.92 | 882 | 882 | 856 | 181098 |
1723653000 | 868 | 21 | 2.48 | 855 | 868 | 849 | 113624 |
1723566600 | 847 | -6 | -0.70 | 873 | 873 | 843 | 77173 |
1723480200 | 853 | 25 | 3.02 | 845 | 862 | 836 | 120082 |
1723221000 | 828 | 4 | 0.49 | 840 | 848 | 822 | 90843 |
1723134600 | 824 | 8 | 0.98 | 840 | 840 | 803 | 79896 |
1723048200 | 816 | 14 | 1.75 | 830 | 830 | 802 | 74605 |
1722961800 | 802 | 6 | 0.75 | 790 | 815 | 790 | 84276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.