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 | -0.175 | -0.594025797692 | 29.46 | 29.5149 | 29.2 | 1768 | 29.33086369 | SP |
| 4 | 0.105 | 0.35983550377 | 29.18 | 29.5149 | 29.09 | 2090 | 29.29073807 | SP |
| 12 | 1.285 | 4.58928571429 | 28 | 29.5149 | 27.99 | 20868 | 28.29525698 | SP |
| 26 | 2.015 | 7.38907224056 | 27.27 | 29.5149 | 27.27 | 13419 | 28.13376605 | SP |
| 52 | 3.165 | 12.117151608 | 26.12 | 29.5149 | 25.14 | 19800 | 27.16838727 | SP |
| 156 | 4.215 | 16.8129238133 | 25.07 | 29.5149 | 24.67 | 27781 | 26.31533223 | SP |
| 260 | 4.215 | 16.8129238133 | 25.07 | 29.5149 | 24.67 | 27781 | 26.31533223 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 29.285 | -0.06 | -0.20 | 29.2 | 29.3198 | 29.2 | 4239 |
| 1721341800 | 29.3448 | -0.07 | -0.25 | 29.33 | 29.379 | 29.305 | 3198 |
| 1721255400 | 29.4197 | -0.1 | -0.32 | 29.445 | 29.48 | 29.39 | 1085 |
| 1721169000 | 29.5149 | 0.04 | 0.13 | 29.4852 | 29.5149 | 29.4852 | 182 |
| 1721082600 | 29.4766 | 0.02 | 0.05 | 29.46 | 29.4766 | 29.46 | 137 |
| 1720823400 | 29.4611 | 0.05 | 0.17 | 29.42 | 29.48 | 29.42 | 1847 |
| 1720737000 | 29.4099 | -0.04 | -0.13 | 29.42 | 29.455 | 29.38 | 4187 |
| 1720650600 | 29.448 | 0.06 | 0.21 | 29.415 | 29.45 | 29.41 | 905 |
| 1720564200 | 29.385 | 0.02 | 0.05 | 29.3658 | 29.42 | 29.3501 | 1856 |
| 1720477800 | 29.3699 | 0.02 | 0.08 | 29.35 | 29.4099 | 29.33 | 6427 |
| 1720218600 | 29.3473 | 0.06 | 0.19 | 29.31 | 29.3473 | 29.31 | 503 |
| 1720040640 | 29.292 | 0.03 | 0.11 | 29.27 | 29.292 | 29.26 | 710 |
| 1719959400 | 29.2598 | 0.08 | 0.27 | 29.205 | 29.2598 | 29.205 | 307 |
| 1719873000 | 29.1799 | 0 | 0.02 | 29.1999 | 29.1999 | 29.1799 | 388 |
| 1719613800 | 29.1751 | 0 | 0.00 | 29.1751 | 29.1751 | 29.1751 | 0 |
| 1719527400 | 29.1751 | 0.03 | 0.09 | 29.198 | 29.198 | 29.15 | 4412 |
| 1719441000 | 29.1477 | 0.02 | 0.07 | 29.11 | 29.1477 | 29.1017 | 1612 |
| 1719354600 | 29.1277 | 0.02 | 0.08 | 29.13 | 29.13 | 29.09 | 1810 |
| 1719268200 | 29.1034 | -0.01 | -0.05 | 29.18 | 29.19 | 29.1 | 3319 |
| 1719009000 | 29.1174 | -0.01 | -0.03 | 29.11 | 29.1174 | 29.11 | 3338 |
| 1718922600 | 29.1252 | -0.03 | -0.12 | 29.27 | 29.27 | 29.1252 | 2232 |
| 1718749800 | 29.1597 | 0.04 | 0.14 | 29.16 | 29.16 | 29.13 | 5895 |
| 1718663400 | 29.1198 | 0.08 | 0.29 | 29.0553 | 29.15 | 29.0553 | 1555 |
| 1718404200 | 29.0351 | -0.02 | -0.09 | 28.99 | 29.0351 | 28.973 | 2458 |
| 1718317800 | 29.06 | 0.03 | 0.10 | 29.02 | 29.06 | 29.02 | 1091 |
| 1718231400 | 29.0296 | 0.12 | 0.40 | 28.88 | 29.08 | 28.88 | 7444 |
| 1718145000 | 28.9139 | 0.03 | 0.10 | 28.84 | 28.9139 | 28.815 | 8996 |
| 1718058600 | 28.8849 | -0 | -0.00 | 28.8849 | 28.8849 | 28.8849 | 50 |
| 1717799400 | 28.885 | 0.01 | 0.04 | 28.84 | 28.93 | 28.84 | 3035 |
| 1717713000 | 28.8731 | -0 | -0.01 | 28.93 | 28.93 | 28.84 | 1516 |
| 1717626600 | 28.8748 | 0.11 | 0.38 | 28.86 | 28.8748 | 28.82 | 969 |
| 1717540200 | 28.7649 | 0.04 | 0.14 | 28.71 | 28.7649 | 28.69 | 3259 |
| 1717453800 | 28.7257 | 0 | 0.01 | 28.85 | 28.85 | 28.6536 | 5676 |
| 1717194600 | 28.7222 | 0.05 | 0.18 | 28.73 | 28.73 | 28.565 | 10135 |
| 1717108200 | 28.67 | -0.04 | -0.12 | 28.68 | 28.71 | 28.6113 | 9629 |
| 1717021800 | 28.705 | -0.05 | -0.18 | 28.6601 | 28.75 | 28.6601 | 3462 |
| 1716935400 | 28.7571 | -0 | -0.01 | 28.81 | 28.81 | 28.73 | 1622 |
| 1716589800 | 28.7602 | 0.05 | 0.17 | 28.67 | 28.81 | 28.67 | 4050 |
| 1716503400 | 28.71 | -0.05 | -0.17 | 28.83 | 28.83 | 28.665 | 24268 |
| 1716417000 | 28.76 | -0.05 | -0.17 | 28.9 | 28.9 | 28.69 | 25385 |
| 1716330600 | 28.8094 | 0.05 | 0.18 | 28.735 | 28.8099 | 28.735 | 8606 |
| 1716244200 | 28.7581 | 0.03 | 0.12 | 28.78 | 28.8099 | 28.7549 | 5430 |
| 1715985000 | 28.725 | 0.01 | 0.05 | 28.85 | 28.85 | 28.703 | 13255 |
| 1715898600 | 28.7117 | -0 | -0.01 | 28.75 | 28.76 | 28.71 | 18528 |
| 1715812200 | 28.7148 | 0.12 | 0.44 | 28.73 | 28.73 | 28.6179 | 40656 |
| 1715725800 | 28.59 | 0.07 | 0.26 | 28.65 | 28.65 | 28.525 | 10725 |
| 1715639400 | 28.517 | 0.01 | 0.05 | 28.6 | 28.6 | 28.5 | 15281 |
| 1715380200 | 28.5038 | 0.02 | 0.07 | 28.58 | 28.58 | 28.45 | 7262 |
| 1715293800 | 28.4849 | 0.06 | 0.21 | 28.45 | 28.52 | 28.42 | 36094 |
| 1715207400 | 28.4247 | 0 | 0.00 | 28.46 | 28.46 | 28.3883 | 31103 |
| 1715121000 | 28.4242 | 0.03 | 0.10 | 28.37 | 28.4799 | 28.37 | 23708 |
| 1715034600 | 28.3948 | 0.11 | 0.38 | 28.38 | 28.4182 | 28.31 | 53776 |
| 1714775400 | 28.2872 | 0.19 | 0.68 | 28.41 | 28.41 | 28.25 | 42507 |
| 1714689000 | 28.0955 | 0.04 | 0.14 | 28.23 | 28.23 | 28.01 | 61385 |
| 1714602600 | 28.0572 | -0 | -0.02 | 28.17 | 28.28 | 27.99 | 359802 |
| 1714516200 | 28.062 | 0.02 | 0.06 | 28.0891 | 28.09 | 28.03 | 134563 |
| 1714429800 | 28.0449 | 0.01 | 0.02 | 28 | 28.1 | 28 | 161113 |
| 1714170600 | 28.0398 | 0.02 | 0.07 | 28.18 | 28.18 | 28.0398 | 7407 |
| 1714084200 | 28.0194 | -0.02 | -0.07 | 28.01 | 28.05 | 28.01 | 5847 |
| 1713997800 | 28.04 | 0.01 | 0.02 | 27.998 | 28.0699 | 27.998 | 8319 |
| 1713911400 | 28.0349 | 0.02 | 0.06 | 28 | 28.06 | 27.9807 | 2234 |
| 1713825000 | 28.0194 | 0.02 | 0.07 | 28 | 28.05 | 27.99 | 8543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
