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 | 0.64 | 1.43562135487 | 44.58 | 45.68 | 44.2826 | 1122132 | 44.93407228 | SP |
| 4 | -0.01 | -0.0221092195445 | 45.23 | 46.7 | 43.64 | 1271755 | 44.96667196 | SP |
| 12 | -0.74 | -1.61009573542 | 45.96 | 48.32 | 42.77 | 1399533 | 45.42304091 | SP |
| 26 | -1.31 | -2.81538792177 | 46.53 | 48.32 | 42.135 | 1987011 | 45.01532292 | SP |
| 52 | 10.01 | 28.4294234592 | 35.21 | 48.32 | 33.97 | 2433021 | 41.62822264 | SP |
| 156 | -7.43 | -14.1120607787 | 52.65 | 60.6 | 30.85 | 2703547 | 45.64906471 | SP |
| 260 | 3.03 | 7.18179663427 | 42.19 | 60.6 | 22.56 | 2706439 | 43.47207551 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 44.77 | 0.01 | 0.02 | 44.56 | 44.865 | 44.2826 | 741973 |
| 1719354600 | 44.76 | -0.55 | -1.21 | 45.1 | 45.32 | 44.72 | 802836 |
| 1719268200 | 45.31 | 0.51 | 1.14 | 44.59 | 45.68 | 44.55 | 1412549 |
| 1719009000 | 44.8 | -0.06 | -0.13 | 44.72 | 44.855 | 44.41 | 1216526 |
| 1718922600 | 44.86 | 0.09 | 0.20 | 44.58 | 44.925 | 44.53 | 1436775 |
| 1718749800 | 44.77 | 0.16 | 0.36 | 44.48 | 45 | 44.4 | 628493 |
| 1718663400 | 44.61 | 0.67 | 1.52 | 43.83 | 44.63 | 43.64 | 811629 |
| 1718404200 | 43.94 | -0.57 | -1.28 | 44.03 | 44.29 | 43.68 | 920335 |
| 1718317800 | 44.51 | -0.53 | -1.18 | 44.9 | 44.95 | 44.21 | 1260300 |
| 1718231400 | 45.04 | 0.94 | 2.13 | 45.04 | 45.8 | 44.74 | 2184474 |
| 1718145000 | 44.1 | -0.39 | -0.88 | 44.08 | 44.23 | 43.7203 | 1756031 |
| 1718058600 | 44.49 | -0.54 | -1.20 | 44.49 | 44.62 | 44.075 | 1580860 |
| 1717799400 | 45.03 | -0.1 | -0.22 | 44.68 | 45.19 | 44.68 | 713497 |
| 1717713000 | 45.13 | 0.05 | 0.11 | 45.09 | 45.3311 | 44.74 | 3109101 |
| 1717626600 | 45.08 | 0.14 | 0.31 | 45.16 | 45.21 | 44.755 | 745759 |
| 1717540200 | 44.94 | -0.75 | -1.64 | 45.22 | 45.49 | 44.82 | 1164008 |
| 1717453800 | 45.69 | -0.54 | -1.17 | 46.47 | 46.7 | 45.35 | 1112020 |
| 1717194600 | 46.23 | 0.61 | 1.34 | 45.85 | 46.259 | 45.72 | 1694720 |
| 1717108200 | 45.62 | 0.69 | 1.54 | 45.23 | 45.755 | 45.135 | 1096440 |
| 1717021800 | 44.93 | -0.93 | -2.03 | 45.14 | 45.14 | 44.62 | 4373193 |
| 1716935400 | 45.86 | -0.37 | -0.80 | 46.4 | 46.4725 | 45.67 | 1386984 |
| 1716589800 | 46.23 | 0.3 | 0.65 | 46.17 | 46.285 | 45.99 | 639372 |
| 1716503400 | 45.93 | -1.03 | -2.19 | 47.19 | 47.19 | 45.735 | 1148044 |
| 1716417000 | 46.96 | -0.51 | -1.07 | 47.36 | 47.54 | 46.785 | 2463786 |
| 1716330600 | 47.47 | 0.19 | 0.40 | 47.21 | 47.65 | 47.21 | 859267 |
| 1716244200 | 47.28 | -0.65 | -1.36 | 47.98 | 48.055 | 47.26 | 1102033 |
| 1715985000 | 47.93 | 0.21 | 0.44 | 47.82 | 48.095 | 47.73 | 1099370 |
| 1715898600 | 47.72 | -0.17 | -0.35 | 47.83 | 48.11 | 47.7 | 1316750 |
| 1715812200 | 47.89 | 0.25 | 0.52 | 48.01 | 48.32 | 47.57 | 1398641 |
| 1715725800 | 47.64 | 0.54 | 1.15 | 47.37 | 47.665 | 47.24 | 1113132 |
| 1715639400 | 47.1 | -0.24 | -0.51 | 47.51 | 47.68 | 47.1 | 995246 |
| 1715380200 | 47.34 | -0.02 | -0.04 | 47.47 | 47.55 | 47.03 | 1111124 |
| 1715293800 | 47.36 | 0.31 | 0.66 | 47.06 | 47.385 | 46.92 | 1229504 |
| 1715207400 | 47.05 | 0.23 | 0.49 | 46.46 | 47.085 | 46.32 | 1374377 |
| 1715121000 | 46.82 | -0.07 | -0.15 | 47.04 | 47.295 | 46.78 | 1839903 |
| 1715034600 | 46.89 | 0.5 | 1.08 | 46.68 | 47.05 | 46.47 | 947248 |
| 1714775400 | 46.39 | 0.53 | 1.16 | 46.56 | 46.88 | 46.27 | 1895613 |
| 1714689000 | 45.86 | 0.59 | 1.30 | 45.77 | 45.91 | 45.36 | 1295413 |
| 1714602600 | 45.27 | 0.95 | 2.14 | 44.72 | 46.12 | 44.72 | 3116871 |
| 1714516200 | 44.32 | -0.78 | -1.73 | 44.79 | 45.03 | 44.32 | 2044261 |
| 1714429800 | 45.1 | -0.23 | -0.51 | 45.39 | 45.66 | 44.975 | 1063483 |
| 1714170600 | 45.33 | -0.14 | -0.31 | 45.46 | 45.83 | 45.31 | 1089190 |
| 1714084200 | 45.47 | -0.49 | -1.07 | 45.61 | 45.79 | 44.89 | 1188680 |
| 1713997800 | 45.96 | 0.32 | 0.70 | 45.32 | 46.03 | 45.15 | 1106533 |
| 1713911400 | 45.64 | 0.47 | 1.04 | 45.15 | 45.91 | 44.94 | 1720576 |
| 1713825000 | 45.17 | 0.76 | 1.71 | 44.45 | 45.37 | 44.29 | 1262941 |
| 1713565800 | 44.41 | 1.01 | 2.33 | 43.39 | 44.42 | 43.2 | 1355575 |
| 1713479400 | 43.4 | 0.3 | 0.70 | 43.23 | 43.72 | 43.05 | 1210956 |
| 1713393000 | 43.1 | 0.05 | 0.12 | 43.37 | 43.665 | 43.01 | 2226330 |
| 1713306600 | 43.05 | -0.56 | -1.28 | 43.35 | 43.39 | 42.77 | 1385375 |
| 1713220200 | 43.61 | -0.18 | -0.41 | 44.12 | 44.61 | 43.275 | 1633983 |
| 1712961000 | 43.79 | -0.44 | -0.99 | 43.76 | 44.1 | 43.585 | 1331687 |
| 1712874600 | 44.23 | -0.05 | -0.11 | 44.42 | 44.49 | 43.64 | 1397606 |
| 1712788200 | 44.28 | -1.91 | -4.14 | 45.22 | 45.22 | 43.98 | 2435154 |
| 1712701800 | 46.19 | 0.12 | 0.26 | 46.16 | 46.43 | 45.82 | 1050504 |
| 1712615400 | 46.07 | 0.7 | 1.54 | 45.57 | 46.19 | 45.44 | 1081401 |
| 1712356200 | 45.37 | 0.15 | 0.33 | 45.08 | 45.6 | 45.01 | 997014 |
| 1712269800 | 45.22 | -0.29 | -0.64 | 45.96 | 46.335 | 45.135 | 1378815 |
| 1712183400 | 45.51 | -0.03 | -0.07 | 45.45 | 45.84 | 45.29 | 1840670 |
| 1712097000 | 45.54 | -0.73 | -1.58 | 45.89 | 45.94 | 45.415 | 1580597 |
| 1712010600 | 46.27 | -0.83 | -1.76 | 47.06 | 47.15 | 46.23 | 1718096 |
| 1711665000 | 47.1 | 0.25 | 0.53 | 46.74 | 47.26 | 46.71 | 2811874 |
| 1711578600 | 46.85 | 1.46 | 3.22 | 45.61 | 46.86 | 45.61 | 1986078 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
