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 | -5.78 | -8.61786193529 | 67.07 | 67.327 | 61.2 | 117964 | 64.54420772 | SP |
| 4 | -3.79 | -5.82360172096 | 65.08 | 67.327 | 60.712 | 86909 | 63.8772624 | SP |
| 12 | 9.05 | 17.3238897397 | 52.24 | 67.327 | 51.74 | 70140 | 60.48192996 | SP |
| 26 | 12.99 | 26.8944099379 | 48.3 | 67.327 | 48.125 | 70543 | 56.81947376 | SP |
| 52 | 13.83 | 29.1403286979 | 47.46 | 67.327 | 37.34 | 62909 | 51.38935032 | SP |
| 156 | -55.24 | -47.404101948 | 116.53 | 157.2 | 37.34 | 46446 | 90.38014778 | SP |
| 260 | 5.83 | 10.5120807789 | 55.46 | 157.2 | 37.34 | 44841 | 90.30011536 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255400 | 61.29 | -5.43 | -8.14 | 64.33 | 64.33 | 61.2 | 173615 |
| 1721169000 | 66.72 | 0.48 | 0.72 | 66.61 | 66.73 | 65.65 | 110693 |
| 1721082600 | 66.239999 | 0.76 | 1.16 | 66.03 | 66.9 | 65.48 | 145928 |
| 1720823400 | 65.48 | 0.75 | 1.16 | 65.15 | 66.41 | 64.61 | 62695 |
| 1720737000 | 64.73 | -1.95 | -2.92 | 67.069999 | 67.327 | 64.6551 | 96889 |
| 1720650600 | 66.68 | 1.08 | 1.65 | 66.18 | 66.72 | 65.864999 | 95145 |
| 1720564200 | 65.599999 | 0.03 | 0.05 | 65.959999 | 66.37 | 65.209999 | 85315 |
| 1720477800 | 65.569999 | 1.01 | 1.56 | 65.069999 | 65.8597 | 65 | 79238 |
| 1720218600 | 64.56 | 0.16 | 0.25 | 64.76 | 64.87 | 64.019999 | 53014 |
| 1720040640 | 64.4 | 0.77 | 1.21 | 63.69 | 64.7257 | 63.3354 | 23223 |
| 1719959400 | 63.63 | 0.87 | 1.39 | 62.51 | 63.63 | 62.51 | 50043 |
| 1719873000 | 62.76 | 0.72 | 1.16 | 62.95 | 62.95 | 61.31 | 181157 |
| 1719613800 | 62.04 | 0 | 0.00 | 62.04 | 62.04 | 62.04 | 0 |
| 1719527400 | 62.04 | 0.1 | 0.16 | 61.9 | 62.345 | 61.46 | 51438 |
| 1719441000 | 61.94 | -0.15 | -0.24 | 62 | 62.4449 | 61.32 | 37702 |
| 1719354600 | 62.09 | 1.33 | 2.19 | 61.32 | 62.09 | 60.712 | 49250 |
| 1719268200 | 60.76 | -1.49 | -2.39 | 61.64 | 61.93 | 60.76 | 108011 |
| 1719009000 | 62.25 | -0.74 | -1.17 | 62.54 | 62.72 | 61.09 | 53497 |
| 1718922600 | 62.99 | -1.85 | -2.85 | 65.08 | 65.08 | 62.58 | 107511 |
| 1718749800 | 64.84 | 0.9 | 1.41 | 64.06 | 65.3399 | 64.06 | 63782 |
| 1718663400 | 63.94 | 1.28 | 2.04 | 62.97 | 63.99 | 62.3498 | 75781 |
| 1718404200 | 62.66 | -0.53 | -0.84 | 62.61 | 62.785 | 62.12 | 62505 |
| 1718317800 | 63.19 | 0.5 | 0.80 | 63.24 | 63.54 | 62.35 | 54345 |
| 1718231400 | 62.69 | 1.73 | 2.84 | 62.15 | 63.1299 | 62.13 | 52836 |
| 1718145000 | 60.96 | -0.03 | -0.05 | 60.59 | 61.01 | 60.15 | 51527 |
| 1718058600 | 60.99 | 1.19 | 1.99 | 59.57 | 61.2199 | 59.1711 | 58122 |
| 1717799400 | 59.8 | -0.59 | -0.98 | 59.97 | 60.09 | 59.4 | 61762 |
| 1717713000 | 60.39 | -0.51 | -0.84 | 61.16 | 61.16 | 60.1 | 72699 |
| 1717626600 | 60.9 | 2.67 | 4.59 | 59.26 | 60.96 | 59.08 | 169324 |
| 1717540200 | 58.23 | -0.61 | -1.04 | 58.68 | 58.68 | 57.735 | 52486 |
| 1717453800 | 58.84 | 0.02 | 0.03 | 59.7 | 59.82 | 57.82 | 41497 |
| 1717194600 | 58.82 | -0.7 | -1.18 | 59.76 | 59.81 | 57.25 | 88670 |
| 1717108200 | 59.52 | -0.14 | -0.23 | 59.49 | 59.98 | 59.2 | 57552 |
| 1717021800 | 59.66 | -0.93 | -1.53 | 59.63 | 60.05 | 59.37 | 82123 |
| 1716935400 | 60.59 | 0.87 | 1.46 | 60.53 | 60.7448 | 59.72 | 68303 |
| 1716589800 | 59.72 | 0.99 | 1.69 | 59.29 | 60.01 | 59.07 | 37105 |
| 1716503400 | 58.73 | -0.19 | -0.32 | 60.32 | 60.32 | 58.25 | 79594 |
| 1716417000 | 58.92 | 0.13 | 0.22 | 59.05 | 59.1544 | 58.505 | 54549 |
| 1716330600 | 58.79 | -0.06 | -0.10 | 58.3 | 58.95 | 58.0707 | 38659 |
| 1716244200 | 58.85 | 1.21 | 2.10 | 57.75 | 59.285 | 57.75 | 58714 |
| 1715985000 | 57.64 | -0.33 | -0.57 | 58.37 | 58.37 | 57.17 | 37313 |
| 1715898600 | 57.97 | -0.49 | -0.84 | 58.46 | 58.69 | 57.97 | 59678 |
| 1715812200 | 58.46 | 1.51 | 2.65 | 57.42 | 58.51 | 57.2174 | 56201 |
| 1715725800 | 56.95 | 0.89 | 1.58 | 56.09 | 57.015 | 56.0801 | 41963 |
| 1715639400 | 56.0617 | -0.05 | -0.09 | 56.45 | 56.46 | 55.95 | 57610 |
| 1715380200 | 56.11 | 0.34 | 0.61 | 56.38 | 56.8 | 55.9 | 32027 |
| 1715293800 | 55.77 | 0.08 | 0.14 | 55.84 | 56.1008 | 55.47 | 40005 |
| 1715207400 | 55.6941 | -0.02 | -0.03 | 55.26 | 55.72 | 55.15 | 44102 |
| 1715121000 | 55.71 | -0.28 | -0.50 | 56.02 | 56.2997 | 55.64 | 35593 |
| 1715034600 | 55.99 | 1.21 | 2.21 | 55.39 | 55.99 | 55.24 | 49532 |
| 1714775400 | 54.78 | 1.18 | 2.20 | 54.77 | 55.141 | 54.4338 | 46845 |
| 1714689000 | 53.6 | 1.53 | 2.94 | 53.06 | 53.7 | 52.3276 | 81574 |
| 1714602600 | 52.07 | -1.78 | -3.31 | 52.97 | 53.86 | 51.74 | 194734 |
| 1714516200 | 53.85 | -1.19 | -2.16 | 54.72 | 55.36 | 53.82 | 81443 |
| 1714429800 | 55.04 | 0.46 | 0.84 | 54.57 | 55.04 | 54.0674 | 43579 |
| 1714170600 | 54.58 | 1.15 | 2.15 | 53.32 | 54.81 | 53.32 | 37735 |
| 1714084200 | 53.4334 | 0.88 | 1.68 | 52.24 | 53.72 | 52.1996 | 41618 |
| 1713997800 | 52.55 | 0.46 | 0.88 | 52.98 | 53.4899 | 52.02 | 58019 |
| 1713911400 | 52.09 | 1.2 | 2.36 | 51.26 | 52.42 | 51.08 | 43501 |
| 1713825000 | 50.89 | 0.79 | 1.58 | 50.61 | 51.17 | 50 | 35637 |
| 1713565800 | 50.1 | -2.06 | -3.95 | 51.82 | 52 | 49.764 | 108132 |
| 1713479400 | 52.16 | -1.05 | -1.97 | 53 | 53.215 | 52.0558 | 57854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
