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 | 0.74 | 2.4543946932 | 30.15 | 31.355 | 30.135 | 21555234 | 30.81356144 | SP |
| 4 | 0.84 | 2.79534109817 | 30.05 | 33.75 | 29.9 | 35741082 | 31.38239003 | SP |
| 12 | -4.7 | -13.2059567294 | 35.59 | 37.5 | 29.36 | 53084130 | 32.25014811 | SP |
| 26 | 4.72 | 18.0359189912 | 26.17 | 37.5 | 24.6 | 45136154 | 30.43571334 | SP |
| 52 | 7.64 | 32.8602150538 | 23.25 | 37.5 | 20.86 | 41652623 | 27.71023297 | SP |
| 156 | -5.55 | -15.2305159166 | 36.44 | 39.78 | 20.86 | 37383201 | 28.73237824 | SP |
| 260 | -12.86 | -29.3942857143 | 43.75 | 54.525 | 20.86 | 31578899 | 32.65238858 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 30.85 | -0.27 | -0.87 | 30.85 | 30.92 | 30.735 | 20139615 |
| 1735255800 | 31.12 | 0.03 | 0.10 | 30.98 | 31.355 | 30.95 | 21008243 |
| 1735077840 | 31.09 | 0.39 | 1.27 | 31.01 | 31.13 | 30.925 | 20218137 |
| 1734996600 | 30.7 | 0.28 | 0.92 | 30.5 | 30.77 | 30.42 | 25146233 |
| 1734737400 | 30.42 | 0.18 | 0.60 | 30.18 | 30.55 | 30.125 | 25022930 |
| 1734651000 | 30.24 | 0.19 | 0.63 | 30.36 | 30.43 | 30.2 | 18492114 |
| 1734564600 | 30.05 | -0.62 | -2.02 | 30.52 | 30.63 | 30 | 28328835 |
| 1734478200 | 30.67 | 0.08 | 0.26 | 30.33 | 30.705 | 30.265 | 32347180 |
| 1734391800 | 30.59 | -0.51 | -1.64 | 30.67 | 30.8775 | 30.59 | 30906851 |
| 1734132600 | 31.1 | -0.4 | -1.27 | 31.14 | 31.145 | 30.86 | 39923251 |
| 1734046200 | 31.5 | 0.02 | 0.06 | 31.49 | 31.73 | 31.36 | 26265753 |
| 1733959800 | 31.48 | -0.3 | -0.94 | 31.46 | 31.52 | 31.2741 | 32087291 |
| 1733873400 | 31.78 | -1.52 | -4.56 | 31.97 | 32.09 | 31.75 | 72726629 |
| 1733787000 | 33.299999 | 2.53 | 8.22 | 32.93 | 33.75 | 32.86 | 153139332 |
| 1733527800 | 30.77 | 0.4 | 1.32 | 30.9 | 30.98 | 30.75 | 22818096 |
| 1733441400 | 30.37 | 0.09 | 0.30 | 30.35 | 30.51 | 30.325 | 27660898 |
| 1733355000 | 30.28 | -0.22 | -0.72 | 30.58 | 30.58 | 30.21 | 38825376 |
| 1733268600 | 30.5 | 0.13 | 0.43 | 30.45 | 30.67 | 30.43 | 30331894 |
| 1733182200 | 30.37 | 0.06 | 0.20 | 30.33 | 30.41 | 30.12 | 22325908 |
| 1732917840 | 30.31 | 0 | 0.00 | 30.05 | 30.32 | 29.9 | 23104602 |
| 1732750200 | 30.31 | 0.79 | 2.68 | 30.31 | 30.43 | 30.2 | 34175655 |
| 1732663800 | 29.52 | -0.18 | -0.61 | 29.7 | 29.73 | 29.36 | 22174543 |
| 1732577400 | 29.7 | 0.01 | 0.03 | 29.58 | 29.76 | 29.51 | 22985406 |
| 1732318200 | 29.69 | -0.66 | -2.17 | 29.67 | 29.74 | 29.58 | 54438757 |
| 1732231800 | 30.35 | -0.18 | -0.59 | 30.33 | 30.42 | 30.24 | 19281979 |
| 1732145400 | 30.53 | 0.14 | 0.46 | 30.5 | 30.585 | 30.42 | 32309025 |
| 1732059000 | 30.39 | -0.33 | -1.07 | 30.43 | 30.49 | 30.3534 | 17837468 |
| 1731972600 | 30.72 | 0.57 | 1.89 | 30.51 | 30.73 | 30.45 | 30535845 |
| 1731713400 | 30.15 | 0.2 | 0.67 | 30.16 | 30.2 | 29.98 | 26332665 |
| 1731627000 | 29.95 | -0.32 | -1.06 | 30.18 | 30.225 | 29.85 | 37360658 |
| 1731540600 | 30.27 | -0.04 | -0.13 | 30.57 | 30.61 | 30.22 | 35522194 |
| 1731454200 | 30.31 | -1.17 | -3.72 | 30.59 | 30.7189 | 30.2 | 75665221 |
| 1731367800 | 31.48 | 0.01 | 0.03 | 31.65 | 31.67 | 31.41 | 26418775 |
| 1731108600 | 31.47 | -1.95 | -5.83 | 31.95 | 32.14 | 31.325 | 153939085 |
| 1731022200 | 33.42 | 1.74 | 5.49 | 33.09 | 33.62 | 32.96 | 96663591 |
| 1730935800 | 31.68 | -0.96 | -2.94 | 31.55 | 31.94 | 31.255 | 72461616 |
| 1730849400 | 32.64 | 0.77 | 2.42 | 32.65 | 32.78 | 32.435 | 37502762 |
| 1730763000 | 31.87 | 0.19 | 0.60 | 31.98 | 32.295 | 31.86 | 49241665 |
| 1730500200 | 31.68 | 0.12 | 0.38 | 31.88 | 31.985 | 31.63 | 23806581 |
| 1730413800 | 31.56 | -0.07 | -0.22 | 31.56 | 31.6 | 31.215 | 24339623 |
| 1730327400 | 31.63 | -0.41 | -1.28 | 31.41 | 31.78 | 31.34 | 29214746 |
| 1730241000 | 32.04 | -0.23 | -0.71 | 32.49 | 32.5 | 31.975 | 33694914 |
| 1730154600 | 32.27 | 0.55 | 1.73 | 31.88 | 32.38 | 31.85 | 28574091 |
| 1729895400 | 31.72 | -0.01 | -0.03 | 32.02 | 32.095 | 31.72 | 27120149 |
| 1729809000 | 31.73 | -0.19 | -0.60 | 31.8 | 31.915 | 31.46 | 39787493 |
| 1729722600 | 31.92 | -0.07 | -0.22 | 32.35 | 32.369999 | 31.84 | 32429605 |
| 1729636200 | 31.99 | 0.25 | 0.79 | 31.78 | 32.259999 | 31.76 | 38211160 |
| 1729549800 | 31.74 | -0.43 | -1.34 | 31.68 | 31.895 | 31.4873 | 34270767 |
| 1729290600 | 32.17 | 1.32 | 4.28 | 32.45 | 32.465 | 32.06 | 95841337 |
| 1729204200 | 30.85 | -0.8 | -2.53 | 31.03 | 31.05 | 30.65 | 56668560 |
| 1729117800 | 31.65 | 0.55 | 1.77 | 31.56 | 31.93 | 31.49 | 42470124 |
| 1729031400 | 31.1 | -1.64 | -5.01 | 31.92 | 31.99 | 30.97 | 130059874 |
| 1728945000 | 32.74 | -0.63 | -1.89 | 32.9 | 33.62 | 32.61 | 94625862 |
| 1728685800 | 33.369999 | 0.15 | 0.45 | 32.67 | 33.65 | 32.5 | 69004439 |
| 1728599400 | 33.22 | 0.43 | 1.31 | 33.409999 | 33.57 | 32.725 | 85114847 |
| 1728513000 | 32.79 | -0.54 | -1.62 | 32.215 | 33.13 | 32.18 | 91491208 |
| 1728426600 | 33.33 | -3.36 | -9.16 | 33.384999 | 33.815 | 32.27 | 332852923 |
| 1728340200 | 36.69 | 0.98 | 2.74 | 36.54 | 37.5 | 36.02 | 222042294 |
| 1728081000 | 35.71 | 1.21 | 3.51 | 35.59 | 35.82 | 35.32 | 91833351 |
| 1727994600 | 34.5 | -0.98 | -2.76 | 34.16 | 34.95 | 34.105 | 113379537 |
| 1727908200 | 35.48 | 2.38 | 7.19 | 35.11 | 35.55 | 34.45 | 186553716 |
| 1727821800 | 33.1 | 1.32 | 4.15 | 32 | 33.13 | 31.8 | 84717593 |
| 1727735400 | 31.78 | -0.39 | -1.21 | 32.78 | 32.81 | 31.75 | 88452630 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
