News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2477 | 0.915738727948 | 27.0492 | 27.32 | 27.02 | 26838 | 27.17894943 | SP |
| 4 | 1.1169 | 4.26623376623 | 26.18 | 27.46 | 25.92 | 67963 | 26.77931887 | SP |
| 12 | 1.6169 | 6.29633956386 | 25.68 | 27.46 | 24.69 | 46332 | 25.99962283 | SP |
| 26 | 0.3869 | 1.43775548123 | 26.91 | 27.46 | 24.69 | 65119 | 26.21852819 | SP |
| 52 | -0.7631 | -2.71952957947 | 28.06 | 28.4627 | 24.69 | 68559 | 26.97275284 | SP |
| 156 | -3.3631 | -10.9690150033 | 30.66 | 33.55 | 24.69 | 87126 | 29.51853773 | SP |
| 260 | -0.3415 | -1.23559974528 | 27.6384 | 33.55 | 22.8827 | 62876 | 29.34526202 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 27.2969 | 0.02 | 0.06 | 27.23 | 27.32 | 27.1511 | 6873 |
| 1724365800 | 27.28 | 0.06 | 0.22 | 27.17 | 27.28 | 27.17 | 9775 |
| 1724279400 | 27.2196 | 0.07 | 0.24 | 27.27 | 27.27 | 27.16 | 56415 |
| 1724193000 | 27.1543 | 0.02 | 0.06 | 27.1 | 27.205 | 27.1 | 4298 |
| 1724106600 | 27.1375 | 0.06 | 0.21 | 27.02 | 27.18 | 27.02 | 54417 |
| 1723847400 | 27.0799 | -0 | -0.00 | 26.96 | 27.1499 | 26.96 | 9321 |
| 1723761000 | 27.08 | 0.08 | 0.28 | 27.08 | 27.08 | 26.99 | 4973 |
| 1723674600 | 27.0035 | -0.11 | -0.39 | 27.19 | 27.19 | 26.95 | 14555 |
| 1723588200 | 27.11 | 0.23 | 0.86 | 26.93 | 27.11 | 26.93 | 53934 |
| 1723501800 | 26.88 | -0.18 | -0.66 | 26.92 | 27.0474 | 26.88 | 56437 |
| 1723242600 | 27.0591 | -0.09 | -0.32 | 27 | 27.12 | 26.9601 | 29772 |
| 1723156200 | 27.1469 | -0 | -0.01 | 27.23 | 27.3497 | 27.1359 | 11434 |
| 1723069800 | 27.1499 | -0.02 | -0.08 | 27.07 | 27.22 | 27.02 | 102022 |
| 1722983400 | 27.1718 | -0.01 | -0.03 | 27 | 27.36 | 27 | 266798 |
| 1722897000 | 27.18 | -0.01 | -0.03 | 27 | 27.419 | 27 | 43318 |
| 1722637800 | 27.189 | 0.53 | 1.98 | 26.88 | 27.46 | 26.88 | 42514 |
| 1722551400 | 26.6601 | 0.22 | 0.85 | 26.32 | 26.79 | 26.32 | 27071 |
| 1722465000 | 26.4358 | 0.14 | 0.52 | 26.35 | 26.58 | 26.35 | 267123 |
| 1722378600 | 26.3001 | 0.14 | 0.55 | 25.92 | 26.43 | 25.92 | 189046 |
| 1722292200 | 26.1566 | 0.04 | 0.15 | 26.085 | 26.19 | 26.0301 | 122973 |
| 1722033000 | 26.1169 | 0.01 | 0.03 | 26.18 | 26.21 | 26.08 | 6397 |
| 1721946600 | 26.1101 | 0.02 | 0.09 | 26.09 | 26.26 | 25.99 | 21192 |
| 1721860200 | 26.0855 | 0.48 | 1.89 | 25.67 | 26.0855 | 25.67 | 15525 |
| 1721773800 | 25.6028 | -0.21 | -0.80 | 25.86 | 25.86 | 25.53 | 51925 |
| 1721687400 | 25.81 | 0.02 | 0.09 | 25.9 | 25.9 | 25.68 | 103089 |
| 1721428200 | 25.7878 | 0.02 | 0.07 | 25.75 | 25.87 | 25.72 | 3322 |
| 1721341800 | 25.77 | -0.07 | -0.26 | 25.75 | 25.97 | 25.75 | 4427 |
| 1721255400 | 25.8372 | 0.18 | 0.69 | 25.58 | 25.9 | 25.58 | 14476 |
| 1721169000 | 25.66 | 0.34 | 1.34 | 25.27 | 25.67 | 25.27 | 32017 |
| 1721082600 | 25.3201 | 0.06 | 0.23 | 25.25 | 25.4399 | 25.14 | 5768 |
| 1720823400 | 25.2611 | 0.15 | 0.61 | 25.36 | 25.41 | 25.2151 | 13162 |
| 1720737000 | 25.1067 | 0.2 | 0.81 | 24.84 | 25.18 | 24.84 | 41169 |
| 1720650600 | 24.905 | 0.11 | 0.46 | 24.87 | 24.9499 | 24.72 | 20059 |
| 1720564200 | 24.7921 | -0 | -0.00 | 24.83 | 24.94 | 24.69 | 9732 |
| 1720477800 | 24.7923 | -0.01 | -0.04 | 24.81 | 25.0099 | 24.715 | 44043 |
| 1720218600 | 24.8032 | -0 | -0.00 | 25.07 | 25.07 | 24.74 | 21361 |
| 1720040640 | 24.8038 | -0.05 | -0.19 | 24.96 | 24.99 | 24.72 | 11268 |
| 1719959400 | 24.85 | 0.13 | 0.54 | 24.76 | 24.87 | 24.712 | 124481 |
| 1719873000 | 24.7165 | -0.24 | -0.95 | 24.88 | 25.17 | 24.6955 | 32400 |
| 1719613800 | 24.9543 | 0 | 0.00 | 24.9543 | 24.9543 | 24.9543 | 0 |
| 1719527400 | 24.9543 | -0.07 | -0.28 | 24.98 | 25.07 | 24.89 | 9436 |
| 1719441000 | 25.025 | -0.16 | -0.63 | 25.18 | 25.18 | 24.9801 | 41081 |
| 1719354600 | 25.1847 | -0.19 | -0.75 | 25.3 | 25.37 | 25.18 | 71360 |
| 1719268200 | 25.3754 | 0.07 | 0.26 | 25.28 | 25.45 | 25.28 | 30590 |
| 1719009000 | 25.31 | 0.2 | 0.80 | 25.18 | 25.39 | 25.15 | 12620 |
| 1718922600 | 25.11 | 0.14 | 0.56 | 25.21 | 25.22 | 25.05 | 36126 |
| 1718749800 | 24.97 | -0.08 | -0.32 | 25.01 | 25.1 | 24.94 | 19819 |
| 1718663400 | 25.05 | 0.1 | 0.40 | 24.95 | 25.0999 | 24.85 | 18765 |
| 1718404200 | 24.95 | -0.14 | -0.56 | 25.1 | 25.1 | 24.87 | 16035 |
| 1718317800 | 25.09 | -0.07 | -0.28 | 25.11 | 25.11 | 24.922 | 350947 |
| 1718231400 | 25.1598 | -0.1 | -0.38 | 25.31 | 25.31 | 25.11 | 48688 |
| 1718145000 | 25.2555 | -0.11 | -0.45 | 25.25 | 25.2692 | 25.09 | 17483 |
| 1718058600 | 25.37 | -0.1 | -0.39 | 25.29 | 25.42 | 25.23 | 25610 |
| 1717799400 | 25.4698 | 0.02 | 0.08 | 25.36 | 25.64 | 25.33 | 2518 |
| 1717713000 | 25.45 | -0.1 | -0.38 | 25.57 | 25.61 | 25.4 | 11880 |
| 1717626600 | 25.5478 | -0.03 | -0.13 | 25.78 | 25.78 | 25.47 | 5616 |
| 1717540200 | 25.58 | -0.24 | -0.93 | 25.72 | 25.8 | 25.58 | 13195 |
| 1717453800 | 25.82 | -0.01 | -0.04 | 25.9 | 25.9 | 25.59 | 12813 |
| 1717194600 | 25.83 | 0.25 | 0.98 | 25.68 | 26 | 25.64 | 6777 |
| 1717108200 | 25.58 | 0.25 | 1.00 | 25.31 | 25.6182 | 25.31 | 13883 |
| 1717021800 | 25.3257 | -0.19 | -0.76 | 25.52 | 25.52 | 25.29 | 80942 |
| 1716935400 | 25.52 | -0.25 | -0.97 | 25.62 | 25.71 | 25.52 | 2821 |
| 1716589800 | 25.77 | -0.08 | -0.31 | 25.8 | 25.95 | 25.77 | 18161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
