Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.4 | -5.9649122807 | 57 | 58 | 52 | 405036 | 53.32767731 | DE |
4 | -9.4 | -14.9206349206 | 63 | 64.8 | 52 | 624112 | 58.34408009 | DE |
12 | -5.2 | -8.84353741497 | 58.8 | 67.4 | 52 | 502070 | 59.41970611 | DE |
26 | -48.4 | -47.4509803922 | 102 | 102 | 52 | 440986 | 67.51011671 | DE |
52 | -54.9 | -50.599078341 | 108.5 | 117 | 52 | 320970 | 78.81291196 | DE |
156 | -60.9 | -53.1877729258 | 114.5 | 121 | 52 | 271315 | 90.747456 | DE |
260 | -52.4 | -49.4339622642 | 106 | 130.5 | 52 | 264627 | 94.11640312 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1734975000 | 54.6 | 1.8 | 3.41 | 53 | 55 | 53 | 232804 |
1734715800 | 52.8 | 0.8 | 1.54 | 53 | 54.8 | 52.8 | 472235 |
1734629400 | 52 | -1.8 | -3.35 | 53 | 53.8 | 52 | 605731 |
1734543000 | 53.8 | -2.4 | -4.27 | 56.2 | 56.4 | 53.8 | 539505 |
1734456600 | 56.2 | -1 | -1.75 | 57 | 58 | 56.2 | 174904 |
1734370200 | 57.2 | -0.8 | -1.38 | 57.2 | 58.4 | 57.2 | 458384 |
1734111000 | 58 | 0.1 | 0.17 | 58 | 58 | 58 | 608076 |
1734024600 | 57.9 | -1.6 | -2.69 | 58 | 58 | 55.4 | 886507 |
1733938200 | 59.5 | -0.1 | -0.17 | 59.8 | 60 | 58.6 | 689439 |
1733851800 | 59.6 | 0.6 | 1.02 | 60 | 60 | 59.4 | 680591 |
1733765400 | 59 | -1.6 | -2.64 | 61 | 61 | 59 | 889875 |
1733506200 | 60.6 | -0.4 | -0.66 | 59 | 60.6 | 59 | 805320 |
1733419800 | 61 | 0.8 | 1.33 | 61 | 61 | 60.8 | 503067 |
1733333400 | 60.2 | 2 | 3.44 | 59 | 60.2 | 58.8 | 1004369 |
1733247000 | 58.2 | -1.8 | -3.00 | 59 | 59.6 | 57 | 2616603 |
1733160600 | 60 | -2.4 | -3.85 | 64 | 64 | 60 | 537017 |
1732901400 | 62.4 | 0.2 | 0.32 | 62.4 | 62.4 | 62.4 | 125328 |
1732815000 | 62.2 | -2 | -3.12 | 64.8 | 64.8 | 62.2 | 191239 |
1732728600 | 64.2 | 2.2 | 3.55 | 64 | 64.2 | 63 | 268141 |
1732642200 | 62 | -1 | -1.59 | 63 | 63 | 62 | 193110 |
1732555800 | 63 | -0.8 | -1.25 | 65 | 65 | 63 | 212683 |
1732296600 | 63.8 | 0.6 | 0.95 | 65 | 65 | 63.8 | 134875 |
1732210200 | 63.2 | -1.3 | -2.02 | 64.2 | 64.2 | 63.2 | 59705 |
1732123800 | 64.5 | 0.2 | 0.31 | 64.5 | 64.5 | 64.5 | 60994 |
1732037400 | 64.3 | 1.3 | 2.06 | 65 | 65 | 63.6 | 175041 |
1731951000 | 63 | -1.7 | -2.63 | 64.599999 | 65.4 | 63 | 223851 |
1731691800 | 64.7 | -0.1 | -0.15 | 63.4 | 64.7 | 63.4 | 148191 |
1731605400 | 64.8 | 0.4 | 0.62 | 64.8 | 64.8 | 64.8 | 98528 |
1731519000 | 64.4 | -3 | -4.45 | 66.8 | 66.8 | 64 | 501371 |
1731432600 | 67.4 | 0 | 0.00 | 66.4 | 67.4 | 66 | 424719 |
1731346200 | 67.4 | 1.9 | 2.90 | 64.599999 | 67.4 | 64.599999 | 625489 |
1731087000 | 65.5 | 0.6 | 0.92 | 65 | 65.8 | 64.8 | 391479 |
1731000600 | 64.9 | 3.7 | 6.05 | 61.6 | 65 | 61.6 | 523356 |
1730914200 | 61.2 | 0.8 | 1.32 | 60.8 | 62.2 | 60.8 | 1503230 |
1730827800 | 60.4 | 1 | 1.68 | 60.4 | 60.8 | 60 | 508403 |
1730741400 | 59.4 | 2.4 | 4.21 | 58.8 | 59.4 | 58.2 | 154749 |
1730482200 | 57 | 0 | 0.00 | 57 | 58.4 | 57 | 132731 |
1730395800 | 57 | -2 | -3.39 | 59.8 | 59.8 | 57 | 1913103 |
1730309400 | 59 | 4 | 7.27 | 54 | 59 | 54 | 390103 |
1730223000 | 55 | -2 | -3.51 | 57.4 | 57.4 | 54.6 | 1052792 |
1730136600 | 57 | -1.2 | -2.06 | 58.2 | 58.4 | 56.8 | 370250 |
1729873800 | 58.2 | -0.7 | -1.19 | 58.6 | 58.6 | 58 | 164939 |
1729787400 | 58.9 | 0.9 | 1.55 | 58 | 58.9 | 57.2 | 175539 |
1729701000 | 58 | 0 | 0.00 | 57.8 | 58.2 | 57.2 | 540501 |
1729614600 | 58 | -1.2 | -2.03 | 59 | 59 | 58 | 292098 |
1729528200 | 59.2 | 0 | 0.00 | 59 | 60.6 | 58.2 | 361154 |
1729269000 | 59.2 | 0.4 | 0.68 | 59 | 59.6 | 59 | 477802 |
1729182600 | 58.8 | -0.4 | -0.68 | 59.6 | 60.4 | 58.6 | 334592 |
1729096200 | 59.2 | -0.4 | -0.67 | 59.6 | 60 | 59 | 188641 |
1729009800 | 59.6 | -0.8 | -1.32 | 59.2 | 59.8 | 59.2 | 598420 |
1728923400 | 60.4 | -0.6 | -0.98 | 61.8 | 61.8 | 59.8 | 388345 |
1728664200 | 61 | 4 | 7.02 | 59 | 61 | 58.6 | 2714676 |
1728577800 | 57 | 1 | 1.79 | 56.6 | 57 | 56 | 505033 |
1728491400 | 56 | -1.4 | -2.44 | 57.4 | 57.4 | 55.6 | 264393 |
1728405000 | 57.4 | -1 | -1.71 | 58 | 58 | 56.4 | 265021 |
1728318600 | 58.4 | 0.1 | 0.17 | 59 | 59 | 58 | 223552 |
1728059400 | 58.3 | -0.1 | -0.17 | 58.4 | 58.4 | 58 | 118936 |
1727973000 | 58.4 | -0.2 | -0.34 | 59 | 59 | 58.4 | 308631 |
1727886600 | 58.6 | -1 | -1.68 | 58 | 59.6 | 57.4 | 276125 |
1727800200 | 59.6 | -0.4 | -0.67 | 58.8 | 59.8 | 58 | 205105 |
1727713800 | 60 | 1.6 | 2.74 | 60 | 60 | 59.4 | 571794 |
1727454600 | 58.4 | -1.6 | -2.67 | 60.4 | 61 | 58.2 | 506113 |
1727368200 | 60 | 0.8 | 1.35 | 59 | 61 | 59 | 363353 |
1727281800 | 59.2 | 0 | 0.00 | 60 | 60 | 59 | 595162 |
1727195400 | 59.2 | -3.2 | -5.13 | 65 | 65 | 58.2 | 2340366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.