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 | -2.82 | -8.83181960539 | 31.93 | 32.035 | 28.89 | 40855 | 30.31087643 | SP |
| 4 | -0.88 | -2.93431143715 | 29.99 | 32.39 | 28.89 | 30837 | 30.95677926 | SP |
| 12 | -2.79 | -8.7460815047 | 31.9 | 35.41 | 28.64 | 39753 | 31.81723409 | SP |
| 26 | 5.26 | 22.0545073375 | 23.85 | 35.41 | 23.31 | 25666 | 30.94249897 | SP |
| 52 | 3.29 | 12.7420604183 | 25.82 | 35.41 | 21.54 | 13309 | 30.67578466 | SP |
| 156 | 4.83 | 19.8929159802 | 24.28 | 35.41 | 21.54 | 12460 | 30.63611855 | SP |
| 260 | 4.83 | 19.8929159802 | 24.28 | 35.41 | 21.54 | 12460 | 30.63611855 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 29.23 | 0.07 | 0.24 | 28.98 | 29.2699 | 28.98 | 16031 |
| 1721342100 | 29.16 | -1.28 | -4.20 | 30.2 | 30.2 | 29.07 | 71654 |
| 1721255700 | 30.44 | -0.72 | -2.31 | 30.8 | 30.91 | 30.34 | 19477 |
| 1721169300 | 31.16 | -0.48 | -1.52 | 31.25 | 31.25 | 30.72 | 48948 |
| 1721082900 | 31.64 | -0.63 | -1.95 | 31.93 | 32.034999 | 31.59 | 43262 |
| 1720823700 | 32.27 | 0.53 | 1.67 | 32.21 | 32.369999 | 32 | 31313 |
| 1720737300 | 31.74 | -0.1 | -0.31 | 31.8 | 31.89 | 31.6221 | 12970 |
| 1720650900 | 31.84 | 0.28 | 0.89 | 31.57 | 31.9299 | 31.57 | 17593 |
| 1720564500 | 31.56 | 0.02 | 0.06 | 31.58 | 31.73 | 31.49 | 47780 |
| 1720478100 | 31.54 | -0.47 | -1.47 | 31.87 | 31.87 | 31.41 | 39665 |
| 1720218900 | 32.009999 | 0.43 | 1.36 | 32 | 32.39 | 31.78 | 58991 |
| 1720040640 | 31.58 | 1.26 | 4.16 | 31.12 | 31.81 | 31.12 | 35454 |
| 1719959700 | 30.32 | 0.04 | 0.13 | 30.16 | 30.445 | 30.09 | 35395 |
| 1719873300 | 30.28 | 0.11 | 0.36 | 30.33 | 30.66 | 30.18 | 27156 |
| 1719614100 | 30.17 | 0.15 | 0.50 | 30.41 | 30.72 | 29.93 | 130005 |
| 1719527700 | 30.02 | -0.43 | -1.41 | 30.45 | 30.45 | 30 | 9260 |
| 1719441300 | 30.45 | 0.42 | 1.40 | 30.03 | 30.45 | 30.03 | 7190 |
| 1719354900 | 30.03 | -0.43 | -1.41 | 30.35 | 30.35 | 30.03 | 13831 |
| 1719268500 | 30.46 | 0.76 | 2.56 | 29.99 | 30.59 | 29.97 | 12597 |
| 1719009300 | 29.7 | -0.6 | -1.98 | 29.87 | 29.9 | 29.6403 | 29021 |
| 1718922900 | 30.3 | 0.81 | 2.75 | 29.9 | 30.3 | 29.9 | 30331 |
| 1718750100 | 29.49 | 0.5 | 1.72 | 28.83 | 29.5173 | 28.7 | 40016 |
| 1718663700 | 28.99 | -0.33 | -1.13 | 29 | 29.1262 | 28.64 | 118989 |
| 1718404500 | 29.32 | -0.05 | -0.17 | 29.12 | 29.42 | 29 | 23869 |
| 1718318100 | 29.37 | -0.35 | -1.18 | 29.66 | 29.66 | 29.2901 | 25175 |
| 1718231700 | 29.72 | -0.08 | -0.27 | 30.41 | 30.41 | 29.65 | 17103 |
| 1718145300 | 29.8 | -0.74 | -2.42 | 29.89 | 29.89 | 29.55 | 31082 |
| 1718058900 | 30.54 | 0.54 | 1.80 | 30.22 | 30.54 | 30.09 | 26657 |
| 1717799700 | 30 | -1.27 | -4.06 | 30.2449 | 30.4262 | 29.95 | 33257 |
| 1717713300 | 31.27 | 0.56 | 1.82 | 30.75 | 31.27 | 30.69 | 41266 |
| 1717626900 | 30.71 | 0.51 | 1.69 | 30.27 | 30.72 | 30.27 | 16824 |
| 1717540500 | 30.2 | -1.36 | -4.31 | 30.98 | 30.98 | 29.91 | 59051 |
| 1717454100 | 31.56 | -0.65 | -2.03 | 32.159999 | 32.21 | 31.4001 | 41177 |
| 1717194900 | 32.2132 | -0.07 | -0.21 | 32.35 | 32.509999 | 31.65 | 38775 |
| 1717108500 | 32.28 | -0.21 | -0.65 | 32.159999 | 32.369999 | 31.97 | 65752 |
| 1717022100 | 32.49 | -0.82 | -2.46 | 32.89 | 32.89 | 32.439999 | 54646 |
| 1716935700 | 33.31 | 0.71 | 2.18 | 33.29 | 33.49 | 33.009999 | 50798 |
| 1716590100 | 32.6 | 0.56 | 1.74 | 32.39 | 32.7394 | 32.39 | 33385 |
| 1716503700 | 32.0429 | -0.53 | -1.62 | 32.97 | 32.97 | 31.92 | 125243 |
| 1716417300 | 32.57 | -2.19 | -6.29 | 34.04 | 34.04 | 31.74 | 91615 |
| 1716330900 | 34.755 | -0.66 | -1.85 | 35.09 | 35.09 | 34.6116 | 121818 |
| 1716244500 | 35.41 | 0.81 | 2.33 | 34.63 | 35.41 | 34.4781 | 122933 |
| 1715985300 | 34.6035 | 1.55 | 4.68 | 33.62 | 34.72 | 33.62 | 85301 |
| 1715898900 | 33.055799 | -0.08 | -0.25 | 33.11 | 33.2 | 32.89 | 36883 |
| 1715812500 | 33.14 | -0.06 | -0.18 | 33.5 | 33.53 | 32.67 | 66116 |
| 1715726100 | 33.200899 | 0.82 | 2.54 | 32.65 | 33.34 | 32.65 | 49381 |
| 1715639700 | 32.38 | 0.08 | 0.25 | 32.5 | 32.54 | 32.25 | 17212 |
| 1715380500 | 32.299999 | 0.17 | 0.52 | 32.42 | 32.7 | 32.25 | 20023 |
| 1715294100 | 32.1331 | 0.7 | 2.21 | 31.47 | 32.229999 | 31.47 | 11462 |
| 1715207700 | 31.4369 | -0.34 | -1.08 | 31.44 | 31.54 | 31.25 | 24501 |
| 1715121300 | 31.7809 | -0.02 | -0.06 | 31.88 | 31.91 | 31.75 | 19045 |
| 1715034900 | 31.8 | 0.4 | 1.27 | 31.9 | 31.9 | 31.59 | 13414 |
| 1714775700 | 31.4 | 0.67 | 2.19 | 31.28 | 31.4 | 31.09 | 13921 |
| 1714689300 | 30.7261 | 0.05 | 0.16 | 30.7 | 30.835 | 30.35 | 16542 |
| 1714602900 | 30.6769 | -0.12 | -0.40 | 30.74 | 31.2299 | 30.5 | 15667 |
| 1714516500 | 30.8 | -1.48 | -4.58 | 31.63 | 31.63 | 30.79 | 15515 |
| 1714430100 | 32.28 | 0.48 | 1.51 | 31.9 | 32.28 | 31.6 | 18957 |
| 1714170900 | 31.8 | 1.19 | 3.87 | 31.06 | 31.84 | 31.03 | 26084 |
| 1714084500 | 30.6139 | 0.83 | 2.80 | 29.91 | 30.799 | 29.91 | 24799 |
| 1713998100 | 29.78 | 0.23 | 0.78 | 29.64 | 29.81 | 29.55 | 15668 |
| 1713911700 | 29.55 | -0.53 | -1.75 | 29.55 | 29.69 | 29.3885 | 26913 |
| 1713825300 | 30.0766 | -0.4 | -1.32 | 30.13 | 30.3 | 29.6519 | 64208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
