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 | -0.83 | -1.8889394629 | 43.94 | 47.59 | 41.61 | 1687240 | 44.35706814 | SP |
| 4 | 5.24 | 13.83681014 | 37.87 | 50.3 | 36.97 | 1804683 | 44.58210713 | SP |
| 12 | 4.7 | 12.2363967717 | 38.41 | 50.3 | 35.48 | 1801846 | 41.66406286 | SP |
| 26 | 14.69 | 51.6889514426 | 28.42 | 50.3 | 23.145 | 2390411 | 34.95027832 | SP |
| 52 | 4.42 | 11.4241406048 | 38.69 | 50.3 | 23.145 | 2482457 | 32.82420764 | SP |
| 156 | -11.66 | -21.2890268395 | 54.77 | 82.86 | 20.3 | 2758029 | 39.22821193 | SP |
| 260 | 9.89 | 29.7712221553 | 33.22 | 119.8 | 4.83 | 4815275 | 37.60238077 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 42.92 | 0.4 | 0.94 | 43.18 | 43.63 | 42.59 | 1643563 |
| 1721946600 | 42.52 | -2.19 | -4.90 | 42.61 | 43.17 | 41.61 | 2566804 |
| 1721860200 | 44.71 | -0.75 | -1.65 | 46.21 | 47.59 | 44.71 | 2272953 |
| 1721773800 | 45.46 | -0.04 | -0.09 | 45.25 | 45.62 | 44.63 | 970231 |
| 1721687400 | 45.5 | 0.1 | 0.22 | 44.98 | 45.67 | 44.23 | 1041396 |
| 1721428200 | 45.4 | -1 | -2.16 | 43.94 | 46 | 43.75 | 1584814 |
| 1721341800 | 46.4 | -1.48 | -3.09 | 48.13 | 48.39 | 45.86 | 1790676 |
| 1721255400 | 47.88 | -2.13 | -4.26 | 49.59 | 50.3 | 47.7 | 2195458 |
| 1721169000 | 50.01 | 3.25 | 6.95 | 47.39 | 50.08 | 47.12 | 2523986 |
| 1721082600 | 46.76 | -0.45 | -0.95 | 47.31 | 48.27 | 46.08 | 2043810 |
| 1720823400 | 47.21 | 0.13 | 0.28 | 46.08 | 47.63 | 46.01 | 1383136 |
| 1720737000 | 47.08 | 2.51 | 5.63 | 46.71 | 47.24 | 44.58 | 2524879 |
| 1720650600 | 44.57 | 2.2 | 5.19 | 43.35 | 44.8758 | 43.35 | 1963658 |
| 1720564200 | 42.37 | -0.04 | -0.09 | 42.4 | 43.02 | 41.74 | 1365792 |
| 1720477800 | 42.41 | -0.36 | -0.84 | 41.99 | 42.53 | 41 | 1486693 |
| 1720218600 | 42.77 | 2.3 | 5.68 | 41.89 | 43.41 | 41.86 | 1933055 |
| 1720040640 | 40.47 | 2.66 | 7.04 | 38.77 | 41.17 | 38.77 | 2328005 |
| 1719959400 | 37.81 | 0.3 | 0.80 | 37.53 | 38.52 | 36.97 | 1346184 |
| 1719873000 | 37.51 | -0.74 | -1.93 | 37.87 | 38.67 | 37.35 | 1162763 |
| 1719613800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1719527400 | 38.25 | 0.84 | 2.25 | 38.11 | 38.74 | 38.11 | 1110772 |
| 1719441000 | 37.41 | -0.1 | -0.27 | 36.31 | 37.56 | 36.21 | 959340 |
| 1719354600 | 37.51 | -0.9 | -2.34 | 38 | 38.02 | 37.38 | 997321 |
| 1719268200 | 38.41 | 0.48 | 1.27 | 38.62 | 39.22 | 38.21 | 1198496 |
| 1719009000 | 37.93 | -1.27 | -3.24 | 38.91 | 38.99 | 37.47 | 2016108 |
| 1718922600 | 39.2 | 1.84 | 4.93 | 38.15 | 39.73 | 37.725 | 2056827 |
| 1718749800 | 37.36 | 1.07 | 2.95 | 36.15 | 37.64 | 35.975 | 1838885 |
| 1718663400 | 36.29 | -0.28 | -0.77 | 36.29 | 36.6189 | 35.48 | 1411056 |
| 1718404200 | 36.57 | 0.29 | 0.80 | 37.01 | 37.01 | 35.76 | 1762405 |
| 1718317800 | 36.28 | -1.82 | -4.78 | 37.25 | 38.2021 | 35.78 | 2129178 |
| 1718231400 | 38.1 | 0.54 | 1.44 | 39.31 | 39.88 | 37.78 | 2107728 |
| 1718145000 | 37.56 | -0.55 | -1.44 | 37.62 | 37.64 | 36.64 | 1568734 |
| 1718058600 | 38.11 | 0.83 | 2.23 | 37.41 | 38.32 | 36.93 | 1596506 |
| 1717799400 | 37.28 | -5.69 | -13.24 | 40.01 | 40.1 | 37.0236 | 3588289 |
| 1717713000 | 42.97 | 2.74 | 6.81 | 40.31 | 43.09 | 40.23 | 2043615 |
| 1717626600 | 40.23 | 1.33 | 3.42 | 39.37 | 40.4 | 38.6501 | 1736411 |
| 1717540200 | 38.9 | -3.18 | -7.56 | 40.66 | 40.72 | 38.34 | 2979344 |
| 1717453800 | 42.08 | 0.43 | 1.03 | 41.81 | 42.2 | 41.12 | 2577636 |
| 1717194600 | 41.65 | -0.5 | -1.19 | 42.78 | 43.07 | 40.83 | 1846320 |
| 1717108200 | 42.15 | 0.84 | 2.03 | 41.55 | 42.84 | 41.44 | 1099019 |
| 1717021800 | 41.31 | -2.12 | -4.88 | 42.4 | 43.02 | 41.28 | 1213353 |
| 1716935400 | 43.43 | 1.88 | 4.52 | 43.45 | 43.81 | 42.63 | 931674 |
| 1716589800 | 41.55 | 1.13 | 2.80 | 41.5 | 42.09 | 41.28 | 1242879 |
| 1716503400 | 40.42 | -1.72 | -4.08 | 42.11 | 42.53 | 40.175 | 2161963 |
| 1716417000 | 42.14 | -3.69 | -8.05 | 44.69 | 44.7 | 41.68 | 2579156 |
| 1716330600 | 45.83 | -0.67 | -1.44 | 46.01 | 46.47 | 45.221 | 1159223 |
| 1716244200 | 46.5 | 0.94 | 2.06 | 45.88 | 47.07 | 44.76 | 1788549 |
| 1715985000 | 45.56 | 2.86 | 6.70 | 43.92 | 45.64 | 43.55 | 2774275 |
| 1715898600 | 42.7 | -0.61 | -1.41 | 42.74 | 43.27 | 41.92 | 1200362 |
| 1715812200 | 43.31 | 1.23 | 2.92 | 43.02 | 43.81 | 41.35 | 2138895 |
| 1715725800 | 42.08 | 0.9 | 2.19 | 41.69 | 42.2799 | 41.31 | 1039741 |
| 1715639400 | 41.18 | -0.61 | -1.46 | 41.51 | 42.26 | 40.44 | 1250554 |
| 1715380200 | 41.79 | -0.34 | -0.81 | 43.05 | 43.3262 | 41.77 | 2273415 |
| 1715293800 | 42.13 | 2.68 | 6.79 | 40.07 | 42.26 | 40.05 | 2955422 |
| 1715207400 | 39.45 | 0.05 | 0.13 | 38.58 | 40.07 | 38.4 | 1921090 |
| 1715121000 | 39.4 | -0.09 | -0.23 | 39.22 | 39.61 | 38.8 | 1274155 |
| 1715034600 | 39.49 | 1.73 | 4.58 | 39.43 | 40.07 | 39.25 | 2119273 |
| 1714775400 | 37.76 | -0.38 | -1.00 | 38.41 | 38.77 | 37.1 | 1771114 |
| 1714689000 | 38.14 | 0.46 | 1.22 | 37 | 38.6 | 36.65 | 1529747 |
| 1714602600 | 37.68 | 0.52 | 1.40 | 37.75 | 39.5 | 37.03 | 2728752 |
| 1714516200 | 37.16 | -3.8 | -9.28 | 38.67 | 39.13 | 37.05 | 2865985 |
| 1714429800 | 40.96 | 0.41 | 1.01 | 40.58 | 41.41 | 39.35 | 1370450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
