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 | -0.93 | -3.2758013385 | 28.39 | 28.55 | 27.4 | 13217083 | 27.9655255 | SP |
| 4 | -3.28 | -10.6701366298 | 30.74 | 30.975 | 27.4 | 17936161 | 28.64556101 | SP |
| 12 | 1.84 | 7.1818891491 | 25.62 | 31.8 | 25.27 | 21173836 | 28.84615313 | SP |
| 26 | -1.84 | -6.27986348123 | 29.3 | 31.8 | 24.25 | 19797745 | 27.87743799 | SP |
| 52 | 4.79 | 21.1292456992 | 22.67 | 31.8 | 20.07 | 21611795 | 25.64665396 | SP |
| 156 | 6.15 | 28.8596902863 | 21.31 | 31.8 | 16.19 | 21277991 | 22.4813709 | SP |
| 260 | 11.61 | 73.2492113565 | 15.85 | 31.8 | 10.86 | 24770494 | 22.04597597 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 27.45 | -0.35 | -1.26 | 27.75 | 27.835 | 27.315 | 21277898 |
| 1732663800 | 27.8 | 0.17 | 0.62 | 27.8 | 27.83 | 27.6 | 10304715 |
| 1732577400 | 27.63 | -0.84 | -2.95 | 27.72 | 27.74 | 27.4 | 21101073 |
| 1732318200 | 28.47 | 0.43 | 1.53 | 28.27 | 28.55 | 28.2001 | 12912218 |
| 1732231800 | 28.04 | -0.06 | -0.21 | 28.27 | 28.3 | 27.92 | 10923419 |
| 1732145400 | 28.1 | -0.4 | -1.40 | 28.39 | 28.4501 | 28.05 | 10843991 |
| 1732059000 | 28.5 | 0.12 | 0.42 | 28.46 | 28.53 | 28.29 | 12540295 |
| 1731972600 | 28.38 | 0.81 | 2.94 | 28.18 | 28.495 | 28.16 | 15305515 |
| 1731713400 | 27.57 | -0.24 | -0.86 | 28.04 | 28.075 | 27.5 | 18629806 |
| 1731627000 | 27.81 | 0.2 | 0.72 | 27.59 | 27.935 | 27.51 | 17655373 |
| 1731540600 | 27.61 | -0.46 | -1.64 | 28.25 | 28.28 | 27.595 | 16480918 |
| 1731454200 | 28.07 | 0.1 | 0.36 | 28 | 28.0887 | 27.79 | 16250310 |
| 1731367800 | 27.97 | -0.51 | -1.79 | 27.97 | 28.02 | 27.72 | 24120543 |
| 1731108600 | 28.48 | -0.63 | -2.16 | 28.97 | 29.0301 | 28.43 | 20228545 |
| 1731022200 | 29.11 | 0.68 | 2.39 | 28.921 | 29.2999 | 28.79 | 20976556 |
| 1730935800 | 28.43 | -1.32 | -4.44 | 28.19 | 28.6499 | 28.105 | 30350628 |
| 1730849400 | 29.75 | 0.12 | 0.40 | 29.95 | 30.015 | 29.6913 | 11972329 |
| 1730763000 | 29.63 | 0.09 | 0.30 | 29.8 | 29.885 | 29.43 | 12911988 |
| 1730500200 | 29.54 | -0.27 | -0.91 | 30.06 | 30.185 | 29.475 | 21892989 |
| 1730413800 | 29.81 | -1 | -3.25 | 30.34 | 30.36 | 29.62 | 32443897 |
| 1730327400 | 30.81 | -0.58 | -1.85 | 30.74 | 30.975 | 30.4546 | 20878120 |
| 1730241000 | 31.39 | 0.66 | 2.15 | 31.17 | 31.51 | 31.055 | 22125918 |
| 1730154600 | 30.73 | 0.1 | 0.33 | 30.71 | 30.99 | 30.615 | 16109944 |
| 1729895400 | 30.63 | -0.06 | -0.20 | 30.58 | 31.02 | 30.47 | 19540670 |
| 1729809000 | 30.69 | -0.02 | -0.07 | 31.19 | 31.23 | 30.295 | 29240852 |
| 1729722600 | 30.71 | -1.03 | -3.25 | 31.1 | 31.11 | 30.4801 | 36499618 |
| 1729636200 | 31.74 | 0.89 | 2.88 | 31.4 | 31.8 | 31.24 | 36217982 |
| 1729549800 | 30.85 | 0.21 | 0.69 | 31.13 | 31.23 | 30.5107 | 36413671 |
| 1729290600 | 30.64 | 1.75 | 6.06 | 29.47 | 30.72 | 29.419 | 44242517 |
| 1729204200 | 28.89 | -0.02 | -0.07 | 28.92 | 29.195 | 28.55 | 15337952 |
| 1729117800 | 28.91 | 0.2 | 0.70 | 29.12 | 29.35 | 28.77 | 17615334 |
| 1729031400 | 28.71 | 0.17 | 0.60 | 28.52 | 28.9 | 28.42 | 16603297 |
| 1728945000 | 28.54 | -0.26 | -0.90 | 28.47 | 28.755 | 28.295 | 13235336 |
| 1728685800 | 28.8 | 0.42 | 1.48 | 28.6 | 28.87 | 28.59 | 16621589 |
| 1728599400 | 28.38 | 0.52 | 1.87 | 27.97 | 28.43 | 27.92 | 17726873 |
| 1728513000 | 27.86 | -0.15 | -0.54 | 27.62 | 27.9899 | 27.56 | 19699692 |
| 1728426600 | 28.01 | -0.92 | -3.18 | 28.41 | 28.53 | 27.47 | 37924068 |
| 1728340200 | 28.93 | -0.43 | -1.46 | 29.01 | 29.08 | 28.705 | 20845494 |
| 1728081000 | 29.36 | 0.13 | 0.44 | 29.23 | 30.07 | 28.98 | 38746670 |
| 1727994600 | 29.23 | 0.23 | 0.79 | 28.91 | 29.37 | 28.79 | 18502429 |
| 1727908200 | 29 | 0.42 | 1.47 | 29.13 | 29.46 | 28.68 | 20888509 |
| 1727821800 | 28.58 | 0.17 | 0.60 | 28.78 | 29.06 | 28.545 | 23633523 |
| 1727735400 | 28.41 | -0.45 | -1.56 | 28.51 | 28.54 | 28.17 | 16579910 |
| 1727476200 | 28.86 | -0.4 | -1.37 | 29.34 | 29.465 | 28.59 | 26680962 |
| 1727389800 | 29.26 | 0.2 | 0.69 | 29.32 | 29.4597 | 28.9446 | 23417106 |
| 1727303400 | 29.06 | -0.32 | -1.09 | 29.1 | 29.416 | 28.8 | 26335289 |
| 1727217000 | 29.38 | 1.4 | 5.00 | 28.27 | 29.44 | 28.165 | 41602927 |
| 1727130600 | 27.98 | -0.43 | -1.51 | 28.23 | 28.3 | 27.93 | 23970066 |
| 1726871400 | 28.41 | 0.32 | 1.14 | 28.4 | 28.595 | 28.18 | 21642442 |
| 1726785000 | 28.09 | 0.85 | 3.12 | 28.25 | 28.39 | 27.92 | 19051900 |
| 1726698600 | 27.24 | -0.72 | -2.58 | 27.95 | 28.5 | 27.09 | 34844114 |
| 1726612200 | 27.96 | -0.11 | -0.39 | 28.02 | 28.27 | 27.835 | 15178808 |
| 1726525800 | 28.07 | 0.05 | 0.18 | 28.27 | 28.29 | 27.9 | 14166742 |
| 1726266600 | 28.02 | 0.75 | 2.75 | 27.87 | 28.205 | 27.7601 | 30175105 |
| 1726180200 | 27.27 | 1.15 | 4.40 | 26.64 | 27.28 | 26.565 | 22169967 |
| 1726093800 | 26.12 | 0.18 | 0.69 | 26.05 | 26.215 | 25.62 | 11012603 |
| 1726007400 | 25.94 | 0.09 | 0.35 | 25.96 | 25.96 | 25.575 | 9269761 |
| 1725921000 | 25.85 | 0.37 | 1.45 | 25.72 | 25.88 | 25.585 | 8668349 |
| 1725661800 | 25.48 | -0.75 | -2.86 | 26.25 | 26.345 | 25.27 | 23579279 |
| 1725575400 | 26.23 | 0.55 | 2.14 | 26.38 | 26.61 | 26.15 | 14409939 |
| 1725489000 | 25.68 | 0.1 | 0.39 | 25.62 | 25.8799 | 25.58 | 11179721 |
| 1725402600 | 25.58 | -0.77 | -2.92 | 25.83 | 25.846 | 25.2701 | 16841335 |
| 1725057000 | 26.35 | -0.46 | -1.72 | 26.68 | 26.8 | 26.185 | 15520786 |
| 1724970600 | 26.81 | 0.12 | 0.45 | 26.71 | 27.05 | 26.63 | 11677343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
