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 | 0.09 | 0.375626043406 | 23.96 | 24.07 | 23.73 | 375418 | 23.89282969 | SP |
| 4 | 0.15 | 0.627615062762 | 23.9 | 24.08 | 23.73 | 468375 | 23.88455392 | SP |
| 12 | 0.42 | 1.77740160813 | 23.63 | 24.08 | 23.4 | 432267 | 23.76827883 | SP |
| 26 | 1.03 | 4.47437011295 | 23.02 | 24.08 | 23 | 372101 | 23.65993347 | SP |
| 52 | 1.76 | 7.89591745177 | 22.29 | 24.08 | 21.6 | 362300 | 23.08159858 | SP |
| 156 | -2.35 | -8.90151515152 | 26.4 | 26.5 | 20.875 | 429270 | 23.4546678 | SP |
| 260 | -0.95 | -3.8 | 25 | 26.5 | 13.33 | 391476 | 23.82833042 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 24.04 | 0.1 | 0.42 | 23.91 | 24.04 | 23.91 | 281198 |
| 1719959400 | 23.94 | 0.16 | 0.67 | 23.76 | 23.97 | 23.76 | 337272 |
| 1719873000 | 23.78 | -0.16 | -0.67 | 23.96 | 23.96 | 23.73 | 507785 |
| 1719613800 | 23.94 | 0 | 0.00 | 23.94 | 23.94 | 23.94 | 0 |
| 1719527400 | 23.94 | 0.09 | 0.38 | 23.88 | 23.98 | 23.87 | 435411 |
| 1719441000 | 23.85 | -0.02 | -0.08 | 23.86 | 23.87 | 23.82 | 270562 |
| 1719354600 | 23.87 | -0.07 | -0.29 | 23.94 | 23.94 | 23.8 | 663311 |
| 1719268200 | 23.94 | -0.14 | -0.58 | 23.99 | 23.99 | 23.94 | 228399 |
| 1719009000 | 24.08 | 0.07 | 0.29 | 23.95 | 24.08 | 23.95 | 272363 |
| 1718922600 | 24.01 | 0.03 | 0.13 | 23.97 | 24.01 | 23.9 | 246070 |
| 1718749800 | 23.98 | 0.09 | 0.38 | 23.88 | 23.98 | 23.88 | 573310 |
| 1718663400 | 23.89 | 0.01 | 0.04 | 23.86 | 23.9 | 23.8239 | 187491 |
| 1718404200 | 23.88 | -0.02 | -0.08 | 23.9 | 23.95 | 23.86 | 251381 |
| 1718317800 | 23.9 | 0.04 | 0.19 | 23.89 | 23.94 | 23.83 | 793938 |
| 1718231400 | 23.855 | 0 | 0.02 | 23.87 | 23.99 | 23.82 | 1026540 |
| 1718145000 | 23.85 | 0.02 | 0.08 | 23.8 | 23.8829 | 23.74 | 289928 |
| 1718058600 | 23.83 | 0.07 | 0.29 | 23.8 | 23.88 | 23.79 | 874800 |
| 1717799400 | 23.76 | -0.19 | -0.77 | 23.9 | 23.91 | 23.74 | 722610 |
| 1717713000 | 23.945 | 0.02 | 0.06 | 23.9 | 23.95 | 23.85 | 334064 |
| 1717626600 | 23.93 | -0.03 | -0.13 | 23.97 | 23.97 | 23.88 | 303789 |
| 1717540200 | 23.96 | 0.02 | 0.08 | 23.93 | 23.96 | 23.91 | 325132 |
| 1717453800 | 23.94 | 0.09 | 0.38 | 23.86 | 23.94 | 23.86 | 1004354 |
| 1717194600 | 23.85 | 0.21 | 0.89 | 23.71 | 23.86 | 23.71 | 385657 |
| 1717108200 | 23.64 | -0.05 | -0.19 | 23.68 | 23.735 | 23.64 | 209451 |
| 1717021800 | 23.685 | -0.16 | -0.65 | 23.83 | 23.84 | 23.65 | 788740 |
| 1716935400 | 23.84 | -0.06 | -0.25 | 23.9 | 23.92 | 23.82 | 273022 |
| 1716589800 | 23.9 | 0.1 | 0.42 | 23.84 | 23.9 | 23.79 | 426463 |
| 1716503400 | 23.8 | 0.02 | 0.08 | 23.81 | 23.88 | 23.77 | 644214 |
| 1716417000 | 23.78 | -0.09 | -0.38 | 23.87 | 23.8701 | 23.75 | 508347 |
| 1716330600 | 23.87 | -0.01 | -0.04 | 23.91 | 23.91 | 23.87 | 358402 |
| 1716244200 | 23.88 | -0.09 | -0.38 | 23.93 | 23.93 | 23.87 | 179776 |
| 1715985000 | 23.97 | 0.02 | 0.08 | 23.98 | 23.99 | 23.93 | 167339 |
| 1715898600 | 23.95 | 0.05 | 0.21 | 23.9 | 23.98 | 23.9 | 245729 |
| 1715812200 | 23.9 | 0.02 | 0.08 | 23.92 | 23.95 | 23.88 | 328168 |
| 1715725800 | 23.88 | 0.04 | 0.17 | 23.86 | 23.905 | 23.82 | 227698 |
| 1715639400 | 23.84 | 0.01 | 0.04 | 23.87 | 23.9 | 23.8 | 405524 |
| 1715380200 | 23.83 | 0.01 | 0.04 | 23.86 | 23.88 | 23.82 | 188034 |
| 1715293800 | 23.82 | -0.14 | -0.58 | 23.87 | 23.88 | 23.81 | 205352 |
| 1715207400 | 23.96 | 0.07 | 0.29 | 23.88 | 23.96 | 23.81 | 297536 |
| 1715121000 | 23.89 | 0.06 | 0.25 | 23.87 | 23.89 | 23.86 | 306460 |
| 1715034600 | 23.83 | 0.03 | 0.13 | 23.85 | 23.87 | 23.8 | 830847 |
| 1714775400 | 23.8 | 0.08 | 0.34 | 23.73 | 23.8 | 23.72 | 414391 |
| 1714689000 | 23.72 | 0.11 | 0.47 | 23.65 | 23.72 | 23.6198 | 298620 |
| 1714602600 | 23.61 | 0.02 | 0.08 | 23.59 | 23.65 | 23.55 | 479470 |
| 1714516200 | 23.59 | -0.05 | -0.21 | 23.62 | 23.63 | 23.55 | 407490 |
| 1714429800 | 23.64 | 0.12 | 0.51 | 23.55 | 23.64 | 23.52 | 555799 |
| 1714170600 | 23.52 | 0.04 | 0.17 | 23.53 | 23.544 | 23.49 | 273150 |
| 1714084200 | 23.48 | -0.04 | -0.17 | 23.48 | 23.56 | 23.41 | 239724 |
| 1713997800 | 23.52 | 0.05 | 0.21 | 23.51 | 23.54 | 23.4875 | 813247 |
| 1713911400 | 23.47 | 0.06 | 0.26 | 23.45 | 23.53 | 23.44 | 439155 |
| 1713825000 | 23.41 | -0.07 | -0.30 | 23.43 | 23.5 | 23.41 | 739947 |
| 1713565800 | 23.48 | -0.04 | -0.17 | 23.54 | 23.54 | 23.48 | 335890 |
| 1713479400 | 23.52 | 0.06 | 0.26 | 23.48 | 23.55 | 23.46 | 815061 |
| 1713393000 | 23.46 | 0.05 | 0.21 | 23.46 | 23.51 | 23.4 | 394228 |
| 1713306600 | 23.41 | -0.03 | -0.13 | 23.49 | 23.5199 | 23.4 | 226142 |
| 1713220200 | 23.44 | -0.14 | -0.59 | 23.63 | 23.63 | 23.44 | 637261 |
| 1712961000 | 23.58 | -0.06 | -0.25 | 23.63 | 23.66 | 23.58 | 230911 |
| 1712874600 | 23.64 | -0.01 | -0.04 | 23.67 | 23.6875 | 23.58 | 403235 |
| 1712788200 | 23.65 | -0.08 | -0.34 | 23.68 | 23.73 | 23.6416 | 264248 |
| 1712701800 | 23.73 | 0.01 | 0.04 | 23.74 | 23.75 | 23.69 | 271748 |
| 1712615400 | 23.72 | 0 | 0.00 | 23.74 | 23.74 | 23.7 | 152689 |
| 1712356200 | 23.72 | 0.01 | 0.04 | 23.72 | 23.74 | 23.7 | 171816 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
