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 | 1.51 | 2.928058949 | 51.57 | 54.22 | 51.35 | 1744129 | 53.02035382 | CS |
| 4 | 2.17 | 4.26242388529 | 50.91 | 54.22 | 49.63 | 1842276 | 51.26122316 | CS |
| 12 | -9.42 | -15.072 | 62.5 | 62.94 | 49.19 | 2300494 | 53.40257981 | CS |
| 26 | -9.51 | -15.1941204665 | 62.59 | 69.18 | 49.19 | 2003893 | 58.51261553 | CS |
| 52 | -16.87 | -24.1172265904 | 69.95 | 70.9 | 49.19 | 1791971 | 60.21070928 | CS |
| 156 | 2.69 | 5.33836078587 | 50.39 | 70.9 | 42.46 | 1689266 | 55.74045085 | CS |
| 260 | -1.42 | -2.60550458716 | 54.5 | 70.9 | 32.11 | 1895788 | 51.29252732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 52.51 | 0.11 | 0.21 | 52.4 | 52.74 | 51.76 | 1339100 |
| 1721428800 | 52.4 | -0.67 | -1.26 | 52.99 | 53.045 | 52.21 | 1215263 |
| 1721342400 | 53.07 | -0.91 | -1.69 | 53 | 54.19 | 52.84 | 2308248 |
| 1721256000 | 53.98 | 1.4 | 2.66 | 52.8 | 54.22 | 52.7 | 2158295 |
| 1721169600 | 52.58 | 1.24 | 2.42 | 51.57 | 52.61 | 51.35 | 1699741 |
| 1721083200 | 51.34 | 0.1 | 0.20 | 51.3 | 51.79 | 51 | 2052794 |
| 1720824000 | 51.24 | 0.07 | 0.14 | 51.17 | 51.61 | 50.7 | 1926174 |
| 1720737600 | 51.17 | 0.74 | 1.47 | 50.64 | 51.44 | 50.54 | 1669107 |
| 1720651200 | 50.43 | 0.49 | 0.98 | 49.94 | 50.47 | 49.7 | 1577935 |
| 1720564800 | 49.94 | -0.22 | -0.44 | 49.96 | 50.59 | 49.87 | 1988051 |
| 1720478400 | 50.16 | 0.18 | 0.36 | 50.03 | 50.23 | 49.77 | 1948994 |
| 1720219200 | 49.98 | -0.65 | -1.28 | 50.49 | 50.54 | 49.63 | 2581365 |
| 1720040640 | 50.63 | 0.07 | 0.14 | 51.13 | 51.19 | 50.4 | 1138903 |
| 1719960000 | 50.56 | -0.04 | -0.08 | 50.69 | 50.72 | 50.16 | 1396164 |
| 1719873600 | 50.6 | -0.03 | -0.06 | 51.12 | 51.26 | 50.17 | 1808062 |
| 1719614400 | 50.63 | 0 | 0.00 | 50.63 | 50.63 | 50.63 | 0 |
| 1719528000 | 50.63 | -0.04 | -0.08 | 50.7 | 50.82 | 50.06 | 2104285 |
| 1719441600 | 50.67 | -0.4 | -0.78 | 50.81 | 50.93 | 50.34 | 2208329 |
| 1719355200 | 51.07 | -0.33 | -0.64 | 50.91 | 51.29 | 50.535 | 2040164 |
| 1719268800 | 51.4 | 0.45 | 0.88 | 51 | 51.83 | 50.9 | 2036735 |
| 1719009600 | 50.95 | 0.32 | 0.63 | 50.87 | 51.77 | 50.38 | 6055461 |
| 1718923200 | 50.63 | 0.36 | 0.72 | 50 | 50.81 | 49.84 | 1894435 |
| 1718750400 | 50.27 | 0.07 | 0.14 | 49.99 | 50.39 | 49.82 | 2347703 |
| 1718664000 | 50.2 | 0.67 | 1.35 | 49.46 | 50.235 | 49.38 | 2217291 |
| 1718404800 | 49.53 | -0.77 | -1.53 | 50 | 50.61 | 49.19 | 2881084 |
| 1718318400 | 50.3 | -0.68 | -1.33 | 50.85 | 50.92 | 49.795 | 1881166 |
| 1718232000 | 50.98 | 0.02 | 0.04 | 51.33 | 51.55 | 50.881 | 3695785 |
| 1718145600 | 50.96 | -0.94 | -1.81 | 51.6 | 51.6891 | 50.71 | 3164567 |
| 1718059200 | 51.9 | -0.04 | -0.08 | 51.83 | 52.28 | 51.6 | 2216098 |
| 1717800000 | 51.94 | -0.92 | -1.74 | 52.21 | 52.94 | 51.9 | 2100653 |
| 1717713600 | 52.86 | 0.36 | 0.69 | 52.33 | 53.17 | 52.21 | 4052006 |
| 1717627200 | 52.5 | -0.45 | -0.85 | 53 | 53 | 52.28 | 3277861 |
| 1717540800 | 52.95 | -0.5 | -0.94 | 53.29 | 53.34 | 52.87 | 2137250 |
| 1717454400 | 53.45 | -1.36 | -2.48 | 54.59 | 54.9 | 53.11 | 3096415 |
| 1717195200 | 54.81 | 1.59 | 2.99 | 53.42 | 55.08 | 52.98 | 3823823 |
| 1717108800 | 53.22 | 0.2 | 0.38 | 53.12 | 53.42 | 52.875 | 2395136 |
| 1717022400 | 53.02 | 0.06 | 0.11 | 52.65 | 53.97 | 52.6 | 2817746 |
| 1716936000 | 52.96 | -0.54 | -1.01 | 53.09 | 54.115 | 52.93 | 2453370 |
| 1716590400 | 53.5 | -0.22 | -0.41 | 54.05 | 54.265 | 53.36 | 1361186 |
| 1716504000 | 53.72 | -0.76 | -1.40 | 54.43 | 54.625 | 53.55 | 1491112 |
| 1716417600 | 54.48 | -0.68 | -1.23 | 54.94 | 55.32 | 54.46 | 1275855 |
| 1716331200 | 55.16 | -0.05 | -0.09 | 55.21 | 55.545 | 54.94 | 1304152 |
| 1716244800 | 55.21 | -1.26 | -2.23 | 56.8 | 56.8 | 55.01 | 2107885 |
| 1715985600 | 56.47 | -0.98 | -1.71 | 57.58 | 57.58 | 56.31 | 1484721 |
| 1715899200 | 57.45 | 0.53 | 0.93 | 56.95 | 57.64 | 56.88 | 2116745 |
| 1715812800 | 56.92 | -1.22 | -2.10 | 58.33 | 58.4 | 56.85 | 2105178 |
| 1715726400 | 58.14 | -0.62 | -1.06 | 58.82 | 58.95 | 57.81 | 2258663 |
| 1715640000 | 58.76 | -0.29 | -0.49 | 59.09 | 59.38 | 58.71 | 1872264 |
| 1715380800 | 59.05 | 0.24 | 0.41 | 58.82 | 59.424 | 58.76 | 1615251 |
| 1715294400 | 58.81 | 0.6 | 1.03 | 58.28 | 58.87 | 58.27 | 1457764 |
| 1715208000 | 58.21 | -0.06 | -0.10 | 58.45 | 58.97 | 57.96 | 1815993 |
| 1715121600 | 58.27 | 1 | 1.75 | 57.67 | 58.43 | 57.47 | 2855228 |
| 1715035200 | 57.27 | -0.58 | -1.00 | 58.16 | 58.29 | 57.01 | 2342322 |
| 1714776000 | 57.85 | 0.05 | 0.09 | 57.96 | 58.71 | 57.72 | 2054715 |
| 1714689600 | 57.8 | 0.72 | 1.26 | 57.14 | 58.79 | 57.12 | 2792413 |
| 1714603200 | 57.08 | -0.18 | -0.31 | 57 | 58.56 | 56.76 | 2840668 |
| 1714516800 | 57.26 | -6.3 | -9.91 | 62.5 | 62.94 | 57.26 | 5969987 |
| 1714430400 | 63.56 | 1.02 | 1.63 | 62.74 | 64.19 | 62.71 | 2557322 |
| 1714171200 | 62.54 | -0.28 | -0.45 | 63.06 | 63.35 | 62.51 | 1404618 |
| 1714084800 | 62.82 | -0.88 | -1.38 | 63.41 | 63.89 | 62.32 | 1791628 |
| 1713998400 | 63.7 | -0.48 | -0.75 | 62.43 | 64.18 | 61.7 | 2444491 |
| 1713912000 | 64.18 | -0.34 | -0.53 | 63.93 | 64.819999 | 63.645 | 2034247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
