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 | 0.5061 | 1.04307502061 | 48.52 | 51.046 | 47.51 | 7308 | 50.01244657 | SP |
| 4 | 2.6461 | 5.70526088831 | 46.38 | 51.046 | 41.67 | 5746 | 46.31135794 | SP |
| 12 | 5.0661 | 11.5243403094 | 43.96 | 54.5 | 41.67 | 4571 | 48.4289143 | SP |
| 26 | 17.2561 | 54.3157066415 | 31.77 | 57.54 | 31.091 | 8287 | 49.06031369 | SP |
| 52 | 23.5061 | 92.1085423197 | 25.52 | 57.54 | 21.4517 | 7374 | 42.20753596 | SP |
| 156 | 23.6561 | 93.2443831297 | 25.37 | 57.54 | 20.37 | 6038 | 40.75443051 | SP |
| 260 | 23.6561 | 93.2443831297 | 25.37 | 57.54 | 20.37 | 6038 | 40.75443051 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 49.0261 | -2.02 | -3.96 | 49.87 | 49.8799 | 49.0261 | 2362 |
| 1721687400 | 51.046 | 0.56 | 1.10 | 50.72 | 51.046 | 49.87 | 10051 |
| 1721428200 | 50.4887 | 2.79 | 5.85 | 48.14 | 50.5 | 48.14 | 14910 |
| 1721341800 | 47.6964 | -0.77 | -1.60 | 48.62 | 48.62 | 47.51 | 1234 |
| 1721255400 | 48.4713 | -0.31 | -0.64 | 48.52 | 48.82 | 48.3101 | 7982 |
| 1721169000 | 48.783 | 1.21 | 2.55 | 47.94 | 48.8 | 47.3201 | 2400 |
| 1721082600 | 47.5705 | 4.21 | 9.72 | 47.06 | 47.8086 | 47.06 | 8714 |
| 1720823400 | 43.3556 | 0.25 | 0.59 | 43.28 | 43.93 | 43.28 | 1800 |
| 1720737000 | 43.102 | -0.02 | -0.05 | 44.2 | 44.2 | 43.102 | 3396 |
| 1720650600 | 43.1224 | -0.32 | -0.75 | 43.82 | 43.82 | 43.115 | 3006 |
| 1720564200 | 43.4471 | 0.99 | 2.33 | 43.01 | 43.53 | 42.91 | 4839 |
| 1720477800 | 42.4561 | 0.03 | 0.06 | 42.94 | 43.05 | 41.8371 | 6655 |
| 1720218600 | 42.4295 | -2.99 | -6.58 | 41.68 | 42.6786 | 41.67 | 23437 |
| 1720040640 | 45.42 | -1.11 | -2.39 | 45.31 | 45.42 | 45.05 | 2814 |
| 1719959400 | 46.5327 | -0.94 | -1.98 | 47.2 | 47.2 | 46.47 | 812 |
| 1719873000 | 47.4704 | 1.23 | 2.65 | 47.31 | 48 | 47.1901 | 6100 |
| 1719613800 | 46.2441 | 0 | 0.00 | 46.2441 | 46.2441 | 46.2441 | 0 |
| 1719527400 | 46.2441 | 0.3 | 0.65 | 46.34 | 46.56 | 46.225 | 1629 |
| 1719441000 | 45.9459 | -0.84 | -1.79 | 46.38 | 46.53 | 45.9459 | 1283 |
| 1719354600 | 46.7834 | 2.18 | 4.90 | 46.12 | 46.7834 | 46.075 | 2014 |
| 1719268200 | 44.6 | -3.81 | -7.87 | 46.18 | 46.3514 | 44.6 | 4388 |
| 1719009000 | 48.4122 | -0.59 | -1.20 | 47.99 | 48.42 | 47.81 | 3842 |
| 1718922600 | 48.9987 | 0.42 | 0.86 | 49.34 | 49.3892 | 48.691 | 3384 |
| 1718749800 | 48.58 | -1.74 | -3.47 | 49.05 | 49.05 | 48.24 | 21283 |
| 1718663400 | 50.3245 | 0.87 | 1.76 | 49.54 | 50.78 | 49.34 | 2017 |
| 1718404200 | 49.4543 | -0.87 | -1.72 | 50.94 | 50.94 | 49.215 | 2353 |
| 1718317800 | 50.32 | -0.67 | -1.31 | 51.54 | 51.54 | 50.32 | 2989 |
| 1718231400 | 50.9866 | -0.09 | -0.17 | 52.35 | 52.8501 | 50.9866 | 5930 |
| 1718145000 | 51.075 | -1.46 | -2.77 | 51.09 | 51.09 | 49.92 | 9929 |
| 1718058600 | 52.53 | 0.13 | 0.25 | 52.4 | 52.5696 | 52.4 | 1104 |
| 1717799400 | 52.3993 | -1.01 | -1.89 | 54.16 | 54.16 | 52.1 | 1717 |
| 1717713000 | 53.4107 | -0.59 | -1.09 | 53.82 | 54.155 | 53.4107 | 4789 |
| 1717626600 | 54 | 0.65 | 1.21 | 53.91 | 54.43 | 53.362 | 4641 |
| 1717540200 | 53.354 | 0.93 | 1.78 | 52.73 | 53.89 | 52.73 | 10149 |
| 1717453800 | 52.42 | 1.07 | 2.09 | 52.91 | 53.071 | 52.025 | 2424 |
| 1717194600 | 51.3476 | -0.68 | -1.31 | 52.2 | 52.2 | 50.6499 | 1462 |
| 1717108200 | 52.0271 | 1 | 1.97 | 51.75 | 52.1901 | 51.75 | 2104 |
| 1717021800 | 51.0224 | -0.98 | -1.88 | 51.51 | 51.5201 | 51.0224 | 1108 |
| 1716935400 | 52.0015 | -0.58 | -1.10 | 52 | 52.0015 | 51.4224 | 3673 |
| 1716589800 | 52.5781 | 1.52 | 2.97 | 51.32 | 52.5781 | 51.2005 | 2477 |
| 1716503400 | 51.06 | -2.01 | -3.79 | 52.72 | 54.5 | 51.06 | 1960 |
| 1716417000 | 53.072 | 0.32 | 0.60 | 53.07 | 53.479 | 52.87 | 3712 |
| 1716330600 | 52.7534 | -0.52 | -0.98 | 54.07 | 54.1 | 52.7534 | 4918 |
| 1716244200 | 53.2763 | 2.28 | 4.47 | 51.02 | 53.2763 | 51.02 | 4094 |
| 1715985000 | 50.9952 | 1.34 | 2.69 | 50.51 | 51.2299 | 50.37 | 2360 |
| 1715898600 | 49.6595 | -0.69 | -1.38 | 50.58 | 50.58 | 49.5519 | 3776 |
| 1715812200 | 50.3527 | 3.51 | 7.49 | 49 | 50.47 | 48.91 | 5143 |
| 1715725800 | 46.8424 | -1.28 | -2.66 | 47.27 | 47.27 | 46.76 | 1698 |
| 1715639400 | 48.12 | 1.9 | 4.10 | 47.84 | 48.1481 | 47.82 | 1181 |
| 1715380200 | 46.2228 | -1.37 | -2.88 | 47.93 | 47.93 | 46.07 | 894 |
| 1715293800 | 47.5912 | 0.2 | 0.42 | 46.75 | 47.5912 | 46.75 | 756 |
| 1715207400 | 47.3898 | -0.62 | -1.29 | 47.32 | 47.3898 | 47.1513 | 1757 |
| 1715121000 | 48.01 | -0.15 | -0.31 | 48.56 | 49 | 48 | 6409 |
| 1715034600 | 48.1606 | 0.84 | 1.78 | 48.43 | 48.79 | 48.08 | 3477 |
| 1714775400 | 47.3169 | 2.02 | 4.45 | 46.71 | 47.42 | 46.71 | 7229 |
| 1714689000 | 45.3 | 1.81 | 4.16 | 44.86 | 45.359 | 44.86 | 1883 |
| 1714602600 | 43.4889 | -1.51 | -3.35 | 43.96 | 45.229 | 43.22 | 7526 |
| 1714516200 | 44.9984 | -2.99 | -6.24 | 46.61 | 46.64 | 44.98 | 5575 |
| 1714429800 | 47.9931 | -0.7 | -1.44 | 47.67 | 48.0634 | 47.541 | 1289 |
| 1714170600 | 48.696 | -0.76 | -1.54 | 48.74 | 48.82 | 48.59 | 2552 |
| 1714084200 | 49.4599 | 0.58 | 1.18 | 48.15 | 49.4599 | 48.15 | 2490 |
| 1713997800 | 48.8833 | -1.97 | -3.87 | 50.5 | 50.5 | 48.6 | 1923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
