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 | -2.915 | -7.40411480823 | 39.37 | 40.29 | 35.93 | 4917466 | 38.29550417 | CS |
| 4 | -2.475 | -6.35756486001 | 38.93 | 40.43 | 35.93 | 4486382 | 38.37153793 | CS |
| 12 | -0.785 | -2.10794844253 | 37.24 | 40.43 | 31.74 | 4857884 | 36.56925315 | CS |
| 26 | -10.795 | -22.8465608466 | 47.25 | 47.9899 | 31.74 | 3954984 | 38.88279532 | CS |
| 52 | -20.955 | -36.5006096499 | 57.41 | 60.27 | 31.74 | 3446447 | 42.44246113 | CS |
| 156 | -57.235 | -61.0897641157 | 93.69 | 119.81 | 31.31 | 3246011 | 53.52976626 | CS |
| 260 | -7.985 | -17.9680468047 | 44.44 | 119.81 | 6.02 | 3551390 | 52.31522821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 36.86 | 0.3 | 0.82 | 36.66 | 36.9 | 36.06 | 3320383 |
| 1721342100 | 36.56 | -1.94 | -5.04 | 38.4 | 39.2 | 36.39 | 5192222 |
| 1721255700 | 38.5 | -1.27 | -3.19 | 38.81 | 40.29 | 38.44 | 5897197 |
| 1721169300 | 39.77 | 0.55 | 1.40 | 39.31 | 39.97 | 38.33 | 5194600 |
| 1721082900 | 39.22 | -0.78 | -1.95 | 39.37 | 40.09 | 39.16 | 5170413 |
| 1720823700 | 40 | 1.04 | 2.67 | 39.29 | 40.43 | 39.01 | 5389652 |
| 1720737300 | 38.96 | 2.35 | 6.42 | 37.49 | 39.27 | 37.19 | 6743364 |
| 1720650900 | 36.61 | -0.2 | -0.54 | 37.18 | 37.48 | 36.27 | 3595432 |
| 1720564500 | 36.81 | -0.85 | -2.26 | 37.46 | 37.46 | 36.41 | 3487552 |
| 1720478100 | 37.66 | 0.48 | 1.29 | 37.39 | 37.9 | 37.2201 | 3073791 |
| 1720218900 | 37.18 | -0.55 | -1.46 | 37.428 | 37.99 | 36.9 | 3262612 |
| 1720040640 | 37.73 | 0.31 | 0.83 | 37.95 | 38.945 | 37.54 | 2462914 |
| 1719959700 | 37.42 | -0.33 | -0.87 | 37.95 | 37.97 | 36.6 | 3543227 |
| 1719873300 | 37.75 | -1.28 | -3.28 | 39.75 | 40 | 37.58 | 4821634 |
| 1719614100 | 39.03 | 0 | 0.00 | 39.03 | 39.03 | 39.03 | 0 |
| 1719527700 | 39.03 | 0.88 | 2.31 | 38.12 | 39.7 | 37.99 | 9150581 |
| 1719441300 | 38.15 | 0.36 | 0.95 | 37.5 | 38.52 | 37.5 | 2529271 |
| 1719354900 | 37.79 | -1.2 | -3.08 | 38.89 | 38.9 | 37.555 | 2737708 |
| 1719268500 | 38.99 | -0.17 | -0.43 | 38.93 | 39.59 | 38.59 | 3334248 |
| 1719009300 | 39.16 | 0.36 | 0.93 | 38.75 | 39.34 | 38.46 | 4708101 |
| 1718922900 | 38.8 | 1.38 | 3.69 | 37.26 | 39.175 | 37.19 | 4085257 |
| 1718750100 | 37.42 | 1.3 | 3.60 | 35.9 | 37.89 | 35.9 | 4609079 |
| 1718663700 | 36.12 | 0.09 | 0.25 | 36.02 | 36.26 | 35.31 | 3033426 |
| 1718404500 | 36.03 | -1.86 | -4.91 | 37.38 | 37.6 | 35.52 | 4141070 |
| 1718318100 | 37.89 | -0.29 | -0.76 | 38.1 | 38.31 | 37.56 | 2272293 |
| 1718231700 | 38.18 | 1.42 | 3.86 | 38.63 | 39.61 | 37.92 | 6297539 |
| 1718145300 | 36.76 | 0.38 | 1.04 | 36.25 | 36.81 | 35.38 | 2603460 |
| 1718058900 | 36.38 | 0.32 | 0.89 | 35.87 | 36.68 | 35.55 | 2752711 |
| 1717799700 | 36.06 | -0.61 | -1.66 | 36.1 | 36.38 | 35.56 | 3107731 |
| 1717713300 | 36.67 | 0.1 | 0.27 | 36.31 | 37.08 | 36.08 | 4238639 |
| 1717626900 | 36.57 | 1.06 | 2.99 | 35.54 | 36.72 | 35.5 | 5058418 |
| 1717540500 | 35.51 | -0.11 | -0.31 | 35.4 | 35.69 | 34.98 | 6121073 |
| 1717454100 | 35.62 | 0.06 | 0.17 | 35.8 | 36.03 | 34.52 | 5288186 |
| 1717194900 | 35.56 | 3.71 | 11.65 | 32.38 | 37.53 | 32.305 | 26513091 |
| 1717108500 | 31.85 | -0.3 | -0.93 | 32.409999 | 32.81 | 31.74 | 4718215 |
| 1717022100 | 32.15 | -1.11 | -3.34 | 32.759999 | 32.93 | 31.87 | 4348155 |
| 1716935700 | 33.259999 | -0.37 | -1.10 | 33.549999 | 34.15 | 32.869999 | 3400418 |
| 1716590100 | 33.63 | 1.1 | 3.38 | 32.7 | 33.9 | 32.689999 | 5159481 |
| 1716503700 | 32.53 | -2.19 | -6.31 | 34.72 | 34.85 | 32.509999 | 8190913 |
| 1716417300 | 34.72 | -0.87 | -2.44 | 35.28 | 35.68 | 34.385 | 4850209 |
| 1716330900 | 35.59 | 0.65 | 1.86 | 35.87 | 36.27 | 34.96 | 4912436 |
| 1716244500 | 34.94 | -0.58 | -1.63 | 35.46 | 35.7 | 34.58 | 4009610 |
| 1715985300 | 35.52 | 0.21 | 0.59 | 35.31 | 35.9 | 34.92 | 3668510 |
| 1715898900 | 35.31 | -0.96 | -2.65 | 36.31 | 36.35 | 35.29 | 3632326 |
| 1715812500 | 36.27 | -0.44 | -1.20 | 37.2 | 37.31 | 36.09 | 3214046 |
| 1715726100 | 36.71 | 0.44 | 1.21 | 36.59 | 36.78 | 35.9 | 3008995 |
| 1715639700 | 36.27 | 0.09 | 0.25 | 36.39 | 37.14 | 36.06 | 2556802 |
| 1715380500 | 36.18 | -1.12 | -3.00 | 37.35 | 37.6 | 36.15 | 5218740 |
| 1715294100 | 37.3 | 1.08 | 2.98 | 36.24 | 37.335 | 35.84 | 3361650 |
| 1715207700 | 36.22 | -0.13 | -0.36 | 36.2 | 36.48 | 35.6889 | 2982276 |
| 1715121300 | 36.35 | 0.3 | 0.83 | 36 | 36.89 | 35.945 | 3783659 |
| 1715034900 | 36.05 | 0.72 | 2.04 | 35.88 | 36.27 | 35.49 | 3080995 |
| 1714775700 | 35.33 | 0.19 | 0.54 | 36.09 | 36.81 | 35.11 | 3719473 |
| 1714689300 | 35.14 | -1.24 | -3.41 | 37.4 | 37.58 | 35.09 | 5516165 |
| 1714602900 | 36.38 | 0.56 | 1.56 | 35.32 | 37.48 | 35.12 | 12239662 |
| 1714516500 | 35.82 | -1.75 | -4.66 | 37.22 | 37.27 | 35.76 | 7328780 |
| 1714430100 | 37.57 | 0.96 | 2.62 | 37.24 | 38.35 | 37.07 | 4532870 |
| 1714170900 | 36.61 | -1.43 | -3.76 | 37.45 | 38.17 | 36.34 | 6268304 |
| 1714084500 | 38.04 | -0.44 | -1.14 | 37.94 | 38.335 | 37.34 | 3161882 |
| 1713998100 | 38.48 | -0.64 | -1.64 | 39 | 39.32 | 37.98 | 3322204 |
| 1713911700 | 39.12 | 0.7 | 1.82 | 38.68 | 39.39 | 38.59 | 1975400 |
| 1713825300 | 38.42 | 0.22 | 0.58 | 38.57 | 38.89 | 37.71 | 4321766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
