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 | -0.13 | -0.269541778976 | 48.23 | 48.9 | 46.575 | 1961086 | 47.43375121 | SP |
| 4 | 8.44 | 21.2808875441 | 39.66 | 48.96 | 38.43 | 2023914 | 44.68355495 | SP |
| 12 | 0.37 | 0.77519379845 | 47.73 | 48.96 | 38.17 | 1589647 | 43.50431416 | SP |
| 26 | 2.84 | 6.27485638533 | 45.26 | 52.9 | 38.17 | 1556831 | 45.37165728 | SP |
| 52 | 13.82 | 40.3150525088 | 34.28 | 52.9 | 31.6488 | 1157578 | 42.873676 | SP |
| 156 | 13.31 | 38.2581201495 | 34.79 | 52.9 | 26.01 | 790135 | 39.88664479 | SP |
| 260 | 31.75 | 194.189602446 | 16.35 | 52.9 | 9.62 | 595215 | 38.73763253 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 47.76 | 1.05 | 2.25 | 48.07 | 48.135 | 47.63 | 1836761 |
| 1727994600 | 46.71 | -1.86 | -3.83 | 47.01 | 47.465 | 46.575 | 3054412 |
| 1727908200 | 48.57 | 0.48 | 1.00 | 48.2 | 48.9 | 48.09 | 700816 |
| 1727821800 | 48.09 | 0.82 | 1.73 | 47.64 | 48.2221 | 47.17 | 1473502 |
| 1727735400 | 47.27 | -0.79 | -1.64 | 47.98 | 47.98 | 46.87 | 2968046 |
| 1727476200 | 48.06 | -0.34 | -0.70 | 48.23 | 48.58 | 47.76 | 1486807 |
| 1727389800 | 48.4 | 2.43 | 5.29 | 47.85 | 48.96 | 47.83 | 3367410 |
| 1727303400 | 45.97 | -0.83 | -1.77 | 46.43 | 46.5 | 45.94 | 1410147 |
| 1727217000 | 46.8 | 3.11 | 7.12 | 45.8 | 46.97 | 45.77 | 7434079 |
| 1727130600 | 43.69 | 0.29 | 0.67 | 43.49 | 44.22 | 43.49 | 862735 |
| 1726871400 | 43.4 | -0.27 | -0.62 | 43.61 | 43.7 | 43.01 | 1984300 |
| 1726785000 | 43.67 | 1.51 | 3.58 | 43.77 | 43.93 | 43.48 | 3440621 |
| 1726698600 | 42.16 | 0.22 | 0.52 | 42.12 | 43.56 | 41.8723 | 1393549 |
| 1726612200 | 41.94 | 0.14 | 0.33 | 41.75 | 42.33 | 41.75 | 974262 |
| 1726525800 | 41.8 | 0.45 | 1.09 | 41.92 | 41.92 | 41.51 | 903425 |
| 1726266600 | 41.35 | 0.45 | 1.10 | 40.99 | 41.63 | 40.99 | 2461090 |
| 1726180200 | 40.9 | 1.18 | 2.97 | 40.09 | 41 | 40.09 | 1050114 |
| 1726093800 | 39.72 | 0.75 | 1.92 | 39.27 | 39.77 | 38.66 | 1744082 |
| 1726007400 | 38.97 | -0.17 | -0.43 | 39.09 | 39.09 | 38.43 | 1222815 |
| 1725921000 | 39.14 | 0.56 | 1.45 | 39.23 | 39.365 | 39 | 923374 |
| 1725661800 | 38.58 | -1.25 | -3.14 | 39.66 | 39.91 | 38.44 | 1246999 |
| 1725575400 | 39.83 | -0.22 | -0.55 | 40.3 | 40.55 | 39.78 | 1431101 |
| 1725489000 | 40.05 | -0.03 | -0.07 | 40.1 | 40.59 | 39.875 | 1685252 |
| 1725402600 | 40.08 | -3.26 | -7.52 | 41.73 | 41.73 | 40.05 | 3978398 |
| 1725057000 | 43.34 | 0.57 | 1.33 | 42.88 | 43.56 | 42.6611 | 1148992 |
| 1724970600 | 42.77 | -0.02 | -0.05 | 42.73 | 43.06 | 42.73 | 402001 |
| 1724884200 | 42.79 | -1.54 | -3.47 | 43.59 | 43.59 | 42.48 | 1215891 |
| 1724797800 | 44.33 | 0.16 | 0.36 | 44.22 | 44.46 | 44 | 475758 |
| 1724711400 | 44.17 | 0.2 | 0.45 | 44.3 | 44.6422 | 44.09 | 932478 |
| 1724452200 | 43.97 | 1.37 | 3.22 | 43.08 | 44.12 | 43.05 | 712728 |
| 1724365800 | 42.6 | -0.9 | -2.07 | 43.3 | 43.3 | 42.43 | 676068 |
| 1724279400 | 43.5 | 0.87 | 2.04 | 43.27 | 43.6359 | 42.93 | 438325 |
| 1724193000 | 42.63 | -0.4 | -0.93 | 43.24 | 43.38 | 42.54 | 467016 |
| 1724106600 | 43.03 | 0.73 | 1.73 | 42.82 | 43.175 | 42.615 | 599677 |
| 1723847400 | 42.3 | 0.26 | 0.62 | 41.93 | 42.41 | 41.64 | 1426007 |
| 1723761000 | 42.04 | 1.5 | 3.70 | 41.28 | 42.31 | 41.2 | 2559980 |
| 1723674600 | 40.54 | -0.16 | -0.39 | 40.69 | 40.75 | 40.145 | 1095221 |
| 1723588200 | 40.7 | 0.04 | 0.10 | 40.29 | 40.78 | 40.19 | 540104 |
| 1723501800 | 40.66 | 0.62 | 1.55 | 40.49 | 40.82 | 40.23 | 1019733 |
| 1723242600 | 40.04 | 0.3 | 0.75 | 40.15 | 40.21 | 39.78 | 466100 |
| 1723156200 | 39.74 | 1.03 | 2.66 | 39.13 | 39.91 | 38.84 | 763473 |
| 1723069800 | 38.71 | -0.99 | -2.49 | 40 | 40.25 | 38.68 | 896513 |
| 1722983400 | 39.7 | 0.08 | 0.20 | 39.34 | 40.119 | 39.2 | 1672816 |
| 1722897000 | 39.62 | -1.56 | -3.79 | 38.33 | 39.94 | 38.18 | 1257364 |
| 1722637800 | 41.18 | -0.52 | -1.25 | 41.31 | 41.455 | 40.66 | 1414959 |
| 1722551400 | 41.7 | -2.04 | -4.66 | 43.36 | 43.36 | 41.32 | 1713737 |
| 1722465000 | 43.74 | 1.8 | 4.29 | 43.32 | 44.1 | 43.22 | 2705094 |
| 1722378600 | 41.94 | -0.32 | -0.76 | 41.82 | 42.42 | 41.7 | 770433 |
| 1722292200 | 42.26 | -0.32 | -0.75 | 42.14 | 42.48 | 41.89 | 770162 |
| 1722033000 | 42.58 | 0.63 | 1.50 | 42.25 | 42.67 | 42 | 1360570 |
| 1721946600 | 41.95 | -0.11 | -0.26 | 41.7 | 42.2198 | 41.01 | 1680245 |
| 1721860200 | 42.06 | -0.54 | -1.27 | 42.45 | 43.2 | 42.025 | 809992 |
| 1721773800 | 42.6 | -0.34 | -0.79 | 42.19 | 42.66 | 41.985 | 1124913 |
| 1721687400 | 42.94 | -0.37 | -0.85 | 43.09 | 43.29 | 42.7 | 2849595 |
| 1721428200 | 43.31 | -0.09 | -0.21 | 42.94 | 43.49 | 42.94 | 1503873 |
| 1721341800 | 43.4 | -1.75 | -3.88 | 44.88 | 45.08 | 43.22 | 1630599 |
| 1721255400 | 45.15 | -1.43 | -3.07 | 45.98 | 45.99 | 45.02 | 1757337 |
| 1721169000 | 46.58 | -0.51 | -1.08 | 46.31 | 46.63 | 45.8 | 1763450 |
| 1721082600 | 47.09 | -0.88 | -1.83 | 47.77 | 47.775 | 47.06 | 2835910 |
| 1720823400 | 47.97 | 0.7 | 1.48 | 47.73 | 48.205 | 47.53 | 2201371 |
| 1720737000 | 47.27 | -0.19 | -0.40 | 47.6 | 47.7 | 46.95 | 649472 |
| 1720650600 | 47.46 | 0.25 | 0.53 | 47.3 | 47.7599 | 47.12 | 636959 |
| 1720564200 | 47.21 | 0.1 | 0.21 | 47.51 | 47.64 | 47.13 | 477895 |
| 1720477800 | 47.11 | -0.94 | -1.96 | 47.8 | 48.1 | 46.8733 | 924136 |
| 1720218600 | 48.05 | 0.83 | 1.76 | 48.52 | 48.57 | 47.8 | 1206192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
