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 | 0.14 | 0.481927710843 | 29.05 | 29.41 | 28.69 | 17759247 | 29.05120751 | SP |
| 4 | 1.78 | 6.49398029916 | 27.41 | 29.41 | 26.86 | 22909416 | 28.05929711 | SP |
| 12 | -1.81 | -5.83870967742 | 31 | 32.75 | 26.835 | 21108516 | 29.36634989 | SP |
| 26 | -3.99 | -12.0253164557 | 33.18 | 34.13 | 26.835 | 21417001 | 31.06824838 | SP |
| 52 | -2.62 | -8.23640364665 | 31.81 | 35.74 | 26.835 | 21834902 | 31.61847812 | SP |
| 156 | -9.13 | -23.8256784969 | 38.32 | 39.89 | 25 | 25010869 | 31.24885775 | SP |
| 260 | -16.83 | -36.5710560626 | 46.02 | 48.48 | 20.14 | 26360053 | 32.88811938 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 29.19 | 0.06 | 0.21 | 29.31 | 29.41 | 28.93 | 20379750 |
| 1721082600 | 29.13 | -0.02 | -0.07 | 29.05 | 29.27 | 28.885 | 16604723 |
| 1720823400 | 29.15 | 0.2 | 0.69 | 28.9 | 29.22 | 28.815 | 16037986 |
| 1720737000 | 28.95 | 0.13 | 0.45 | 29.03 | 29.135 | 28.83 | 19614225 |
| 1720650600 | 28.82 | 0.03 | 0.10 | 29.05 | 29.07 | 28.69 | 16159552 |
| 1720564200 | 28.79 | 0.42 | 1.48 | 28.5 | 28.87 | 28.375 | 18416741 |
| 1720477800 | 28.37 | -0.02 | -0.07 | 28.09 | 28.455 | 28.07 | 19546229 |
| 1720218600 | 28.39 | 0.34 | 1.21 | 28.19 | 28.4 | 27.87 | 37249152 |
| 1720040640 | 28.05 | 0.89 | 3.28 | 27.68 | 28.1 | 27.65 | 33528254 |
| 1719959400 | 27.16 | 0.02 | 0.07 | 27.09 | 27.365 | 26.86 | 32256480 |
| 1719873000 | 27.14 | -0.6 | -2.16 | 27.51 | 27.695 | 27.14 | 19524223 |
| 1719613800 | 27.74 | 0 | 0.00 | 27.74 | 27.74 | 27.74 | 0 |
| 1719527400 | 27.74 | 0.38 | 1.39 | 27.63 | 27.815 | 27.35 | 28328216 |
| 1719441000 | 27.36 | -0.24 | -0.87 | 27.15 | 27.37 | 27.05 | 21349859 |
| 1719354600 | 27.6 | -0.39 | -1.39 | 27.8 | 27.89 | 27.56 | 15749212 |
| 1719268200 | 27.99 | 0.53 | 1.93 | 27.86 | 28.09 | 27.815 | 23639600 |
| 1719009000 | 27.46 | 0.32 | 1.18 | 27.25 | 27.54 | 27.24 | 22320410 |
| 1718922600 | 27.14 | 0.08 | 0.30 | 27.41 | 27.6779 | 27.045 | 28755467 |
| 1718749800 | 27.06 | 0.08 | 0.30 | 26.99 | 27.35 | 26.97 | 27087650 |
| 1718663400 | 26.98 | -0.29 | -1.06 | 26.94 | 27.14 | 26.835 | 18571829 |
| 1718404200 | 27.27 | -0.02 | -0.07 | 27.08 | 27.525 | 27.05 | 22604444 |
| 1718317800 | 27.29 | 0.05 | 0.18 | 27.21 | 27.425 | 26.9701 | 27834927 |
| 1718231400 | 27.24 | -0.61 | -2.19 | 27.72 | 27.78 | 27.075 | 43669181 |
| 1718145000 | 27.85 | -0.76 | -2.66 | 27.84 | 27.99 | 27.66 | 25389790 |
| 1718058600 | 28.61 | -0.15 | -0.52 | 28.45 | 28.71 | 28.4 | 26795295 |
| 1717799400 | 28.76 | -1.01 | -3.39 | 29.37 | 29.455 | 28.72 | 36511684 |
| 1717713000 | 29.77 | 0.62 | 2.13 | 29.46 | 29.82 | 29.435 | 30528689 |
| 1717626600 | 29.15 | -0.1 | -0.34 | 29.3 | 29.39 | 29.035 | 20531632 |
| 1717540200 | 29.25 | -0.33 | -1.12 | 29.125 | 29.29 | 29.045 | 32553053 |
| 1717453800 | 29.58 | -0.02 | -0.07 | 29.44 | 29.78 | 29.27 | 18943088 |
| 1717194600 | 29.6 | -0.43 | -1.43 | 29.75 | 29.8 | 29.43 | 19587633 |
| 1717108200 | 30.03 | 0.15 | 0.50 | 29.85 | 30.165 | 29.74 | 14292942 |
| 1717021800 | 29.88 | -0.52 | -1.71 | 29.89 | 30.015 | 29.79 | 18749979 |
| 1716935400 | 30.4 | -0.03 | -0.10 | 30.76 | 30.805 | 30.285 | 18422945 |
| 1716589800 | 30.43 | -0.21 | -0.69 | 30.73 | 30.79 | 30.35 | 20122486 |
| 1716503400 | 30.64 | -0.23 | -0.75 | 30.92 | 30.995 | 30.515 | 14422595 |
| 1716417000 | 30.87 | -0.57 | -1.81 | 31.05 | 31.1 | 30.785 | 23353965 |
| 1716330600 | 31.44 | -0.22 | -0.69 | 31.67 | 31.745 | 31.32 | 16391226 |
| 1716244200 | 31.66 | -0.09 | -0.28 | 31.54 | 31.93 | 31.445 | 15019992 |
| 1715985000 | 31.75 | 0.05 | 0.16 | 31.66 | 31.795 | 31.51 | 13180360 |
| 1715898600 | 31.7 | 0.07 | 0.22 | 31.82 | 31.86 | 31.555 | 14854650 |
| 1715812200 | 31.63 | -0.34 | -1.06 | 31.48 | 31.735 | 31.2 | 31823297 |
| 1715725800 | 31.97 | 0.19 | 0.60 | 31.78 | 32.04 | 31.725 | 14554636 |
| 1715639400 | 31.78 | 0.17 | 0.54 | 31.87 | 32.075 | 31.62 | 13138605 |
| 1715380200 | 31.61 | -0.24 | -0.75 | 32.009999 | 32.049999 | 31.58 | 10297426 |
| 1715293800 | 31.85 | -0.55 | -1.70 | 31.56 | 31.91 | 31.42 | 33362008 |
| 1715207400 | 32.4 | -0.12 | -0.37 | 32.03 | 32.49 | 32.03 | 9296245 |
| 1715121000 | 32.52 | 0.19 | 0.59 | 32.58 | 32.75 | 32.424999 | 14981700 |
| 1715034600 | 32.33 | 0.02 | 0.06 | 32.25 | 32.53 | 32.225 | 10501740 |
| 1714775400 | 32.31 | 0.53 | 1.67 | 32.45 | 32.54 | 32.17 | 18804381 |
| 1714689000 | 31.78 | 0.63 | 2.02 | 31.7 | 31.927 | 31.595 | 18890152 |
| 1714602600 | 31.15 | 0.12 | 0.39 | 31.1 | 31.54 | 30.9001 | 23240804 |
| 1714516200 | 31.03 | -0.72 | -2.27 | 31.4 | 31.49 | 30.99 | 20941354 |
| 1714429800 | 31.75 | 0.21 | 0.67 | 31.65 | 31.835 | 31.59 | 12214735 |
| 1714170600 | 31.54 | 0.73 | 2.37 | 31.3 | 31.665 | 31.2728 | 16613464 |
| 1714084200 | 30.81 | -0.18 | -0.58 | 30.58 | 30.875 | 30.5 | 11075369 |
| 1713997800 | 30.99 | -0.17 | -0.55 | 31 | 31.04 | 30.8142 | 13460877 |
| 1713911400 | 31.16 | 0.15 | 0.48 | 30.72 | 31.34 | 30.605 | 19704157 |
| 1713825000 | 31.01 | 0.27 | 0.88 | 30.59 | 31.065 | 30.47 | 18209445 |
| 1713565800 | 30.74 | 0.63 | 2.09 | 30.24 | 30.805 | 30.235 | 28415725 |
| 1713479400 | 30.11 | -0.06 | -0.20 | 30.34 | 30.5 | 29.81 | 23925368 |
| 1713393000 | 30.17 | 0.09 | 0.30 | 30.34 | 30.43 | 29.86 | 25310295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
