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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 5299 | -41 | -0.77 | 5320 | 5359 | 5290.5 | 1061 |
| 1721406600 | 5340 | -136 | -2.48 | 5354 | 5374 | 5312 | 1865 |
| 1721320200 | 5476 | 1 | 0.02 | 5489 | 5499.5 | 5456.5 | 893 |
| 1721233800 | 5475 | 9 | 0.16 | 5493 | 5530.5 | 5456.5 | 997 |
| 1721147400 | 5466 | 52.5 | 0.97 | 5397 | 5475 | 5394.5 | 1345 |
| 1721061000 | 5413.5 | 61.5 | 1.15 | 5338 | 5420 | 5332 | 798 |
| 1720801800 | 5352 | -27 | -0.50 | 5348 | 5392.5 | 5309.5 | 4548 |
| 1720715400 | 5379 | 93 | 1.76 | 5292 | 5389.5 | 5281.5 | 681 |
| 1720629000 | 5286 | 57 | 1.09 | 5274 | 5312.5 | 5270 | 1015 |
| 1720542600 | 5229 | -37 | -0.70 | 5244 | 5281.5 | 5216 | 2681 |
| 1720456200 | 5266 | -29 | -0.55 | 5296 | 5296 | 5258.5 | 1391 |
| 1720197000 | 5295 | 52 | 0.99 | 5263 | 5312 | 5242 | 3181 |
| 1720110600 | 5243 | 3 | 0.06 | 5227 | 5259.5 | 5227 | 1860 |
| 1720024200 | 5240 | 78 | 1.51 | 5215 | 5297 | 5195.5 | 1295 |
| 1719937800 | 5162 | -3 | -0.06 | 5178 | 5197.5 | 5151.5 | 9890 |
| 1719851400 | 5165 | -9.5 | -0.18 | 5179 | 5251.5 | 5152 | 931 |
| 1719592200 | 5174.5 | 3 | 0.06 | 5165 | 5213 | 5155.5 | 24344 |
| 1719505800 | 5171.5 | 55 | 1.07 | 5110 | 5194 | 5108 | 472 |
| 1719419400 | 5116.5 | -43.5 | -0.84 | 5144 | 5166 | 5097.5 | 2729 |
| 1719333000 | 5160 | -21 | -0.41 | 5171 | 5199 | 5145 | 1364 |
| 1719246600 | 5181 | 14 | 0.27 | 5164 | 5200.5 | 5157 | 2049 |
| 1718987400 | 5167 | -59 | -1.13 | 5239 | 5280.5 | 5162.5 | 721 |
| 1718901000 | 5226 | 52.5 | 1.01 | 5202 | 5267.5 | 5178.5 | 718 |
| 1718814600 | 5173.5 | 14.5 | 0.28 | 5179 | 5203 | 5164 | 2923 |
| 1718728200 | 5159 | 24 | 0.47 | 5151 | 5190 | 5124 | 1170 |
| 1718641800 | 5135 | -39.5 | -0.76 | 5151 | 5185 | 5135 | 926 |
| 1718382600 | 5174.5 | 41 | 0.80 | 5132 | 5199.5 | 5132 | 1253 |
| 1718296200 | 5133.5 | -48.5 | -0.94 | 5148 | 5181.5 | 5117 | 1208 |
| 1718209800 | 5182 | 39 | 0.76 | 5138 | 5248 | 5128.5 | 2096 |
| 1718123400 | 5143 | 20 | 0.39 | 5126 | 5171 | 5114.5 | 361 |
| 1718037000 | 5123 | -1 | -0.02 | 5106 | 5147 | 5089.5 | 2577 |
| 1717777800 | 5124 | -148 | -2.81 | 5285 | 5304.5 | 5123 | 944 |
| 1717691400 | 5272 | 46 | 0.88 | 5256 | 5315 | 5118 | 1024 |
| 1717605000 | 5226 | 63 | 1.22 | 5174 | 5277 | 5174 | 2200 |
| 1717518600 | 5163 | -36 | -0.69 | 5203 | 5251.5 | 5124.5 | 5260 |
| 1717432200 | 5199 | 15 | 0.29 | 5177 | 5229 | 5163 | 886 |
| 1717173000 | 5184 | -27 | -0.52 | 5202 | 5257 | 5173 | 1194 |
| 1717086600 | 5211 | 6 | 0.12 | 5198 | 5239 | 5182 | 630 |
| 1717000200 | 5205 | -47 | -0.89 | 5239 | 5250.5 | 5191 | 3306 |
| 1716913800 | 5252 | 58 | 1.12 | 5208 | 5264.5 | 5201.5 | 1109 |
| 1716568200 | 5194 | -15 | -0.29 | 5203 | 5234.5 | 5187 | 1884 |
| 1716481800 | 5209 | -108 | -2.03 | 5251 | 5284.5 | 5203 | 472 |
| 1716395400 | 5317 | -87 | -1.61 | 5373 | 5394.5 | 5296 | 2290 |
| 1716309000 | 5404 | 11 | 0.20 | 5382 | 5425.5 | 5363.5 | 74 |
| 1716222600 | 5393 | 38.5 | 0.72 | 5429 | 5445.5 | 5351.5 | 3064 |
| 1715963400 | 5354.5 | 56.5 | 1.07 | 5306 | 5386.5 | 5293.5 | 3153 |
| 1715877000 | 5298 | 0 | 0.00 | 5306 | 5325 | 5270.5 | 6501 |
| 1715790600 | 5298 | 63 | 1.20 | 5259 | 5363.5 | 5230 | 5873 |
| 1715704200 | 5235 | 44 | 0.85 | 5204 | 5253.5 | 5194.5 | 3167 |
| 1715617800 | 5191 | -70 | -1.33 | 5223 | 5239.5 | 5181.5 | 1510 |
| 1715358600 | 5261 | 66.5 | 1.28 | 5269 | 5331 | 5241.5 | 1391 |
| 1715272200 | 5194.5 | 37 | 0.72 | 5142 | 5212 | 5129.5 | 2799 |
| 1715185800 | 5157.5 | 3.5 | 0.07 | 5147 | 5173.5 | 5123 | 1125 |
| 1715099400 | 5154 | 53 | 1.04 | 5162 | 5177.5 | 5138 | 6 |
| 1714753800 | 5101 | -28 | -0.55 | 5115 | 5227 | 5061 | 1183 |
| 1714667400 | 5129 | -10 | -0.19 | 5141 | 5208.5 | 5084 | 5265 |
| 1714581000 | 5139 | 19.5 | 0.38 | 5088 | 5148 | 5078.5 | 2022 |
| 1714494600 | 5119.5 | -83 | -1.60 | 5171 | 5186 | 5093.5 | 5069 |
| 1714408200 | 5202.5 | 8 | 0.15 | 5204 | 5230 | 5174 | 108 |
| 1714149000 | 5194.5 | 0 | 0.00 | 5214 | 5241 | 5180.5 | 4167 |
| 1714062600 | 5194.5 | 2.5 | 0.05 | 5173 | 5236 | 5145.5 | 622 |
| 1713976200 | 5192 | 20 | 0.39 | 5168 | 5207 | 5143 | 1207 |
| 1713889800 | 5172 | -25 | -0.48 | 5123 | 5206.5 | 5096 | 1301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
