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 | -0.0787 | -0.131122959014 | 60.02 | 60.9854 | 59.82 | 3958 | 60.13389368 | SP |
| 4 | -1.7487 | -2.83465715675 | 61.69 | 63.36 | 59.34 | 3691 | 60.67521763 | SP |
| 12 | 0.2513 | 0.421008544145 | 59.69 | 68.19 | 58.36 | 3762 | 61.82561393 | SP |
| 26 | -0.1787 | -0.297238855622 | 60.12 | 68.19 | 55.67 | 3544 | 60.97211119 | SP |
| 52 | 5.8113 | 10.7358211713 | 54.13 | 68.19 | 51.34 | 3809 | 58.58442749 | SP |
| 156 | -8.0987 | -11.902851264 | 68.04 | 71.0431 | 47.07 | 5653 | 57.77713094 | SP |
| 260 | 8.7908 | 17.186146763 | 51.1505 | 82.32 | 47.07 | 4130 | 59.20586081 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 59.9413 | -0.37 | -0.62 | 60.02 | 60.07 | 59.8904 | 3810 |
| 1732577400 | 60.3152 | 0.23 | 0.38 | 60.17 | 60.33 | 60.0946 | 4108 |
| 1732318200 | 60.0843 | -0.02 | -0.03 | 60.09 | 60.09 | 59.97 | 2123 |
| 1732231800 | 60.1034 | -0.13 | -0.22 | 59.82 | 60.9854 | 59.82 | 6788 |
| 1732145400 | 60.2356 | -0.05 | -0.08 | 60.02 | 60.2356 | 59.95 | 2962 |
| 1732059000 | 60.2861 | 0.22 | 0.36 | 60 | 60.3 | 60 | 2613 |
| 1731972600 | 60.07 | 0.7 | 1.17 | 59.85 | 60.3 | 59.75 | 8234 |
| 1731713400 | 59.3734 | -0.08 | -0.13 | 59.63 | 59.63 | 59.34 | 2987 |
| 1731627000 | 59.4497 | -0.22 | -0.38 | 59.604 | 59.81 | 59.4497 | 4459 |
| 1731540600 | 59.6741 | -0.46 | -0.77 | 60.44 | 60.44 | 59.6741 | 4426 |
| 1731454200 | 60.1347 | -1.07 | -1.75 | 60.59 | 60.59 | 60.079 | 5222 |
| 1731367800 | 61.2053 | -0.38 | -0.62 | 61.59 | 61.59 | 61.1089 | 3375 |
| 1731108600 | 61.5873 | -1.59 | -2.52 | 61.77 | 61.77 | 61.38 | 3996 |
| 1731022200 | 63.1806 | 1.5 | 2.43 | 63.15 | 63.36 | 62.5304 | 5336 |
| 1730935800 | 61.6816 | -0.87 | -1.39 | 61.7 | 62 | 61.6816 | 3263 |
| 1730849400 | 62.5491 | 0.78 | 1.27 | 62.09 | 62.65 | 62.09 | 2285 |
| 1730763000 | 61.7645 | 0.3 | 0.49 | 62.05 | 62.19 | 61.7645 | 1783 |
| 1730500200 | 61.463 | 0.12 | 0.20 | 61.8274 | 61.91 | 61.463 | 1605 |
| 1730413800 | 61.3388 | -0.37 | -0.59 | 61.51 | 61.51 | 61.05 | 2282 |
| 1730327400 | 61.7053 | -0.6 | -0.96 | 61.69 | 61.9783 | 61.69 | 2166 |
| 1730241000 | 62.3042 | -0.21 | -0.33 | 62.48 | 62.52 | 62.3042 | 2701 |
| 1730154600 | 62.5124 | 0.2 | 0.31 | 62.03 | 62.679 | 62.03 | 4155 |
| 1729895400 | 62.317 | -0.05 | -0.08 | 63.02 | 63.02 | 62.317 | 2742 |
| 1729809000 | 62.3639 | -0.09 | -0.14 | 62.33 | 62.44 | 62.2045 | 3432 |
| 1729722600 | 62.4492 | -0.43 | -0.68 | 62.59 | 62.7 | 62.12 | 4500 |
| 1729636200 | 62.8768 | -0.1 | -0.15 | 62.81 | 62.96 | 62.72 | 3254 |
| 1729549800 | 62.9743 | -0.32 | -0.51 | 63.01 | 63.01 | 62.78 | 10012 |
| 1729290600 | 63.2984 | 0.51 | 0.81 | 63.87 | 63.87 | 63.2984 | 4651 |
| 1729204200 | 62.7902 | -0.14 | -0.22 | 62.98 | 62.98 | 62.7392 | 3585 |
| 1729117800 | 62.9272 | 0.34 | 0.54 | 62.93 | 63.2299 | 62.9272 | 6444 |
| 1729031400 | 62.5877 | -1.35 | -2.11 | 63.28 | 63.28 | 62.5877 | 2017 |
| 1728945000 | 63.9347 | -0.15 | -0.23 | 63.95 | 64.069999 | 63.88 | 2521 |
| 1728685800 | 64.0835 | 0.31 | 0.49 | 63.26 | 64.0835 | 63.26 | 2849 |
| 1728599400 | 63.7689 | 0.08 | 0.13 | 63.52 | 63.7689 | 63.495 | 1087 |
| 1728513000 | 63.6887 | -0.27 | -0.42 | 63.13 | 63.71 | 63.13 | 3167 |
| 1728426600 | 63.9586 | -1.54 | -2.34 | 63.85 | 63.9586 | 63.52 | 3708 |
| 1728340200 | 65.4944 | 0.52 | 0.81 | 65.65 | 65.65 | 65.129999 | 4516 |
| 1728081000 | 64.9705 | 0.6 | 0.94 | 64.849999 | 64.9705 | 64.56 | 2095 |
| 1727994600 | 64.366699 | -0.86 | -1.32 | 63.92 | 64.44 | 63.92 | 5195 |
| 1727908200 | 65.2266 | 1.13 | 1.76 | 65.09 | 65.2266 | 64.93 | 2950 |
| 1727821800 | 64.097399 | -0.25 | -0.38 | 64.11 | 64.15 | 63.5188 | 16416 |
| 1727735400 | 64.3426 | -0.87 | -1.34 | 65.269999 | 65.269999 | 64.2685 | 1592 |
| 1727476200 | 65.2168 | -0.17 | -0.25 | 65.489999 | 65.489999 | 65.2168 | 742 |
| 1727389800 | 65.383399 | 2.17 | 3.43 | 66.879999 | 68.19 | 65.209999 | 1950 |
| 1727303400 | 63.2131 | -0.67 | -1.05 | 63.48 | 63.48 | 63.17 | 1923 |
| 1727217000 | 63.8864 | 2.02 | 3.26 | 63.18 | 63.8864 | 63.18 | 1356 |
| 1727130600 | 61.8673 | 0.6 | 0.97 | 61.89 | 61.93 | 61.61 | 5914 |
| 1726871400 | 61.2719 | -0.12 | -0.20 | 63.22 | 63.22 | 61.2197 | 4397 |
| 1726785000 | 61.3964 | 1.22 | 2.02 | 61.24 | 61.549 | 61.24 | 2618 |
| 1726698600 | 60.1807 | -0.13 | -0.22 | 60.54 | 60.849 | 60.1201 | 4003 |
| 1726612200 | 60.314 | 0.02 | 0.03 | 60.52 | 60.52 | 60.26 | 1403 |
| 1726525800 | 60.2938 | 0.15 | 0.26 | 60.39 | 60.39 | 60.06 | 3031 |
| 1726266600 | 60.1397 | 0.42 | 0.70 | 59.85 | 60.2283 | 59.85 | 1713 |
| 1726180200 | 59.7228 | 0.35 | 0.58 | 59.503 | 59.7228 | 59.425 | 1211 |
| 1726093800 | 59.3755 | 0.48 | 0.82 | 58.69 | 59.3755 | 58.36 | 6376 |
| 1726007400 | 58.8942 | -0.1 | -0.17 | 58.91 | 58.91 | 58.51 | 1599 |
| 1725921000 | 58.9969 | 0.45 | 0.77 | 58.83 | 59.09 | 58.83 | 903 |
| 1725661800 | 58.5443 | -1.08 | -1.82 | 58.86 | 58.86 | 58.5443 | 1762 |
| 1725575400 | 59.6285 | 0.16 | 0.27 | 59.57 | 59.75 | 59.57 | 14643 |
| 1725489000 | 59.4703 | -0.04 | -0.06 | 59.69 | 59.69 | 59.4033 | 2740 |
| 1725402600 | 59.5089 | -1.17 | -1.93 | 60.08 | 60.08 | 59.5089 | 1531 |
| 1725057000 | 60.6779 | 0.2 | 0.34 | 60.67 | 60.6779 | 60.36 | 1975 |
| 1724970600 | 60.4746 | 0.03 | 0.05 | 60.45 | 60.685 | 60.45 | 1597 |
| 1724884200 | 60.4461 | -0.4 | -0.66 | 66.93 | 66.93 | 60.2915 | 1963 |
| 1724797800 | 60.8458 | 0.12 | 0.19 | 60.54 | 60.9599 | 60.54 | 2559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
