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 | -1.8496 | -4.96403650027 | 37.26 | 37.615 | 35.0109 | 15675969 | 36.23636701 | SP |
| 4 | -0.7896 | -2.18121546961 | 36.2 | 39.5 | 34.14 | 15411154 | 36.10867738 | SP |
| 12 | -1.8096 | -4.86190220312 | 37.22 | 41.34 | 31.845 | 14438350 | 36.34804535 | SP |
| 26 | 0.7004 | 2.01786228753 | 34.71 | 43.84 | 31.79 | 18217533 | 37.01701019 | SP |
| 52 | 0.1804 | 0.512063582174 | 35.23 | 43.84 | 21.5785 | 17133776 | 34.64486264 | SP |
| 156 | -62.1896 | -63.718852459 | 97.6 | 114.31 | 21.5785 | 13093313 | 44.52013157 | SP |
| 260 | -26.7196 | -43.0059552551 | 62.13 | 114.31 | 10.0856 | 11821427 | 44.06395078 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 35.56 | -0.51 | -1.41 | 35.71 | 35.94 | 35.0109 | 14219746 |
| 1720040640 | 36.07 | -0.02 | -0.06 | 36.32 | 36.85 | 35.985 | 11022512 |
| 1719959400 | 36.09 | 0.29 | 0.81 | 35.95 | 36.33 | 35.61 | 11335433 |
| 1719873000 | 35.8 | -0.5 | -1.38 | 37.04 | 37.21 | 35.4 | 16094725 |
| 1719613800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1719527400 | 36.3 | 1.02 | 2.89 | 35.54 | 36.32 | 35.19 | 12175312 |
| 1719441000 | 35.28 | -0.25 | -0.70 | 34.91 | 35.52 | 34.6 | 10043778 |
| 1719354600 | 35.53 | -0.53 | -1.47 | 35.85 | 35.86 | 35.15 | 10770542 |
| 1719268200 | 36.06 | 0.46 | 1.29 | 35.77 | 36.83 | 35.69 | 13620476 |
| 1719009000 | 35.6 | 0.23 | 0.65 | 35.35 | 35.64 | 34.62 | 10545374 |
| 1718922600 | 35.37 | -0.52 | -1.45 | 35.6 | 36.44 | 35.0439 | 13952778 |
| 1718749800 | 35.89 | 0.16 | 0.45 | 35.71 | 36.3699 | 35.49 | 13433346 |
| 1718663400 | 35.73 | 0.87 | 2.50 | 34.54 | 35.9887 | 34.14 | 16218734 |
| 1718404200 | 34.86 | -1.76 | -4.81 | 35.3 | 35.55 | 34.415 | 20615573 |
| 1718317800 | 36.62 | -1.01 | -2.68 | 37.35 | 37.51 | 35.85 | 20283945 |
| 1718231400 | 37.63 | 1.67 | 4.64 | 38.73 | 39.5 | 37.28 | 31045234 |
| 1718145000 | 35.96 | -0.45 | -1.24 | 35.44 | 36.1799 | 34.8 | 14978435 |
| 1718058600 | 36.41 | 0.36 | 1.00 | 35.09 | 36.485 | 34.83 | 12736777 |
| 1717799400 | 36.05 | -1.31 | -3.51 | 36.2 | 37.08 | 35.74 | 17997006 |
| 1717713000 | 37.36 | -0.82 | -2.15 | 37.68 | 38.0391 | 37.0499 | 12783258 |
| 1717626600 | 38.18 | 1.65 | 4.52 | 37.24 | 38.18 | 36.4238 | 15167937 |
| 1717540200 | 36.53 | -1.51 | -3.97 | 37.23 | 37.475 | 36.38 | 16368953 |
| 1717453800 | 38.04 | -0.6 | -1.55 | 39.67 | 39.67 | 37.21 | 15804824 |
| 1717194600 | 38.64 | 0.91 | 2.41 | 38.25 | 38.97 | 37.19 | 13383365 |
| 1717108200 | 37.73 | 0.93 | 2.53 | 37.46 | 38.235 | 37.244 | 9485065 |
| 1717021800 | 36.8 | -1.67 | -4.34 | 36.96 | 37.2201 | 36.555 | 11257368 |
| 1716935400 | 38.47 | -0.14 | -0.36 | 39.44 | 39.52 | 37.79 | 11449212 |
| 1716589800 | 38.61 | 1.16 | 3.10 | 38.25 | 38.74 | 37.8 | 10616828 |
| 1716503400 | 37.45 | -2.01 | -5.09 | 39.9 | 39.9489 | 36.951 | 18798233 |
| 1716417000 | 39.46 | -0.94 | -2.33 | 40.01 | 40.345 | 38.9409 | 13280746 |
| 1716330600 | 40.4 | -0.2 | -0.49 | 40.12 | 40.615 | 39.97 | 7997263 |
| 1716244200 | 40.6 | 0.3 | 0.74 | 40.24 | 41.09 | 40.11 | 7904680 |
| 1715985000 | 40.3 | 0.01 | 0.02 | 40.23 | 40.54 | 39.87 | 9698991 |
| 1715898600 | 40.29 | -0.8 | -1.95 | 40.8 | 41.07 | 40.25 | 10505381 |
| 1715812200 | 41.09 | 1.42 | 3.58 | 41.05 | 41.34 | 40.18 | 13980680 |
| 1715725800 | 39.67 | 1.21 | 3.15 | 39.8 | 40.185 | 39.16 | 11715077 |
| 1715639400 | 38.46 | 0.18 | 0.47 | 39.25 | 39.52 | 38.43 | 7598182 |
| 1715380200 | 38.28 | -0.84 | -2.15 | 39.43 | 39.585 | 37.92 | 10512685 |
| 1715293800 | 39.12 | 1.02 | 2.68 | 38.17 | 39.2399 | 37.84 | 7901329 |
| 1715207400 | 38.1 | -0.57 | -1.47 | 37.45 | 38.15 | 37.35 | 8094136 |
| 1715121000 | 38.67 | 0.26 | 0.68 | 38.63 | 39.39 | 38.4713 | 9683965 |
| 1715034600 | 38.41 | 1.38 | 3.73 | 37.91 | 38.6306 | 37.86 | 9137233 |
| 1714775400 | 37.03 | 1.02 | 2.83 | 37.88 | 38.27 | 36.655 | 19201827 |
| 1714689000 | 36.01 | 1.85 | 5.42 | 35.43 | 36.095 | 34.26 | 14729536 |
| 1714602600 | 34.16 | 0.23 | 0.68 | 33.93 | 36.24 | 33.5 | 24335188 |
| 1714516200 | 33.93 | -2.21 | -6.12 | 35.18 | 35.45 | 33.88 | 14619396 |
| 1714429800 | 36.14 | 0.81 | 2.29 | 35.79 | 36.41 | 35.59 | 13408677 |
| 1714170600 | 35.33 | 0.95 | 2.76 | 34.63 | 35.59 | 34.33 | 12943559 |
| 1714084200 | 34.38 | -0.69 | -1.97 | 33.81 | 34.545 | 32.939999 | 16621186 |
| 1713997800 | 35.07 | -0.43 | -1.21 | 35.31 | 35.71 | 34.401 | 16558862 |
| 1713911400 | 35.5 | 1.69 | 5.00 | 33.81 | 35.91 | 33.74 | 15711478 |
| 1713825000 | 33.81 | 1.08 | 3.30 | 33.29 | 34.33 | 32.6201 | 15926541 |
| 1713565800 | 32.729999 | 0.12 | 0.37 | 32.14 | 33.39 | 31.845 | 21343179 |
| 1713479400 | 32.61 | -0.2 | -0.61 | 33.06 | 34.05 | 32.299999 | 20607875 |
| 1713393000 | 32.81 | -1.01 | -2.99 | 34.51 | 34.62 | 32.75 | 18205798 |
| 1713306600 | 33.82 | -0.43 | -1.26 | 33.509999 | 34.43 | 32.939999 | 22038320 |
| 1713220200 | 34.25 | -1.55 | -4.33 | 36.12 | 36.6 | 33.7899 | 20835553 |
| 1712961000 | 35.8 | -2.09 | -5.52 | 37.22 | 37.61 | 35.235 | 20140015 |
| 1712874600 | 37.89 | 0.77 | 2.07 | 37.67 | 38.19 | 36.655 | 19007599 |
| 1712788200 | 37.12 | -3.22 | -7.98 | 37.31 | 38.3 | 36.34 | 32160162 |
| 1712701800 | 40.34 | 0.48 | 1.20 | 40.24 | 40.66 | 39.22 | 12369094 |
| 1712615400 | 39.86 | 0.6 | 1.53 | 40.09 | 40.35 | 39.3 | 9831987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
