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 | -0.145 | -0.635407537248 | 22.82 | 22.92 | 22.49 | 16984591 | 22.63403813 | SP |
| 4 | -2.545 | -10.0911974623 | 25.22 | 26.75 | 22.26 | 28262835 | 24.26125978 | SP |
| 12 | -6.635 | -22.637325145 | 29.31 | 29.5969 | 22.26 | 21260937 | 26.19435486 | SP |
| 26 | -4.835 | -17.5754271174 | 27.51 | 31.14 | 22.26 | 20195496 | 27.64764741 | SP |
| 52 | -12.025 | -34.6541786744 | 34.7 | 34.88 | 22.26 | 20659359 | 29.61404729 | SP |
| 156 | -5.135 | -18.4645810859 | 27.81 | 39.59 | 22.26 | 24104165 | 30.53795004 | SP |
| 260 | -24.925 | -52.3634453782 | 47.6 | 48.48 | 20.14 | 25941870 | 31.67933638 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 22.56 | -0.16 | -0.70 | 22.56 | 22.73 | 22.49 | 18822488 |
| 1735255800 | 22.72 | -0.04 | -0.18 | 22.69 | 22.92 | 22.6 | 14230110 |
| 1735077840 | 22.76 | 0.14 | 0.62 | 22.75 | 22.88 | 22.56 | 4714758 |
| 1734996600 | 22.62 | -0.47 | -2.04 | 22.82 | 22.8583 | 22.6 | 30171009 |
| 1734737400 | 23.09 | 0.26 | 1.14 | 23 | 23.3 | 22.95 | 42896286 |
| 1734651000 | 22.83 | 0.43 | 1.92 | 22.87 | 23.1 | 22.79 | 46827245 |
| 1734564600 | 22.4 | -1.6 | -6.67 | 23.55 | 23.6 | 22.26 | 66561040 |
| 1734478200 | 24 | -0.7 | -2.83 | 23.59 | 24.2 | 23.38 | 40236507 |
| 1734391800 | 24.7 | -0.55 | -2.18 | 25.035 | 25.225 | 24.694 | 31948018 |
| 1734132600 | 25.25 | -0.48 | -1.87 | 25.63 | 25.655 | 25.22 | 25118483 |
| 1734046200 | 25.73 | -0.78 | -2.94 | 26.17 | 26.21 | 25.51 | 40736745 |
| 1733959800 | 26.51 | 0.7 | 2.71 | 26 | 26.75 | 25.68 | 48642396 |
| 1733873400 | 25.81 | 0.28 | 1.10 | 25.87 | 25.93 | 25.71 | 16712244 |
| 1733787000 | 25.53 | 0.26 | 1.03 | 25.65 | 25.86 | 25.53 | 12924344 |
| 1733527800 | 25.27 | -0.61 | -2.36 | 25.77 | 25.77 | 25.255 | 22582985 |
| 1733441400 | 25.88 | 0.43 | 1.69 | 26.01 | 26.19 | 25.855 | 17370879 |
| 1733355000 | 25.45 | 0.05 | 0.20 | 25.47 | 25.645 | 25.355 | 15255808 |
| 1733268600 | 25.4 | 0.16 | 0.63 | 25.35 | 25.47 | 25.15 | 15411677 |
| 1733182200 | 25.24 | -0.28 | -1.10 | 25.22 | 25.405 | 25.075 | 25830852 |
| 1732917840 | 25.52 | -0.94 | -3.55 | 25.19 | 25.81 | 25.075 | 47688009 |
| 1732750200 | 26.46 | -1 | -3.64 | 27.43 | 27.49 | 26.45 | 39505320 |
| 1732663800 | 27.46 | 0.04 | 0.15 | 27.58 | 27.69 | 27.395 | 16981782 |
| 1732577400 | 27.42 | -0.09 | -0.33 | 27.54 | 27.54 | 27.285 | 13473644 |
| 1732318200 | 27.51 | 0.59 | 2.19 | 27 | 27.51 | 26.965 | 14394123 |
| 1732231800 | 26.92 | -0.24 | -0.88 | 26.86 | 27.03 | 26.74 | 19715386 |
| 1732145400 | 27.16 | -0.12 | -0.44 | 27.22 | 27.25 | 27.065 | 15121718 |
| 1732059000 | 27.28 | -0.11 | -0.40 | 27.28 | 27.43 | 27.215 | 10075936 |
| 1731972600 | 27.39 | 0.09 | 0.33 | 27.4 | 27.59 | 27.26 | 15557034 |
| 1731713400 | 27.3 | -0.11 | -0.40 | 27.52 | 27.63 | 27.25 | 15351486 |
| 1731627000 | 27.41 | -0.12 | -0.44 | 27.33 | 27.535 | 27.295 | 18916458 |
| 1731540600 | 27.53 | -0.16 | -0.58 | 27.65 | 27.65 | 27.31 | 17271221 |
| 1731454200 | 27.69 | -0.05 | -0.18 | 27.63 | 27.82 | 27.51 | 15519651 |
| 1731367800 | 27.74 | 0.03 | 0.11 | 27.49 | 27.81 | 27.3901 | 19857802 |
| 1731108600 | 27.71 | -0.54 | -1.91 | 27.78 | 27.785 | 27.23 | 37799061 |
| 1731022200 | 28.25 | -0.08 | -0.28 | 28.63 | 28.63 | 28.03 | 29187247 |
| 1730935800 | 28.33 | 0.24 | 0.85 | 27.655 | 28.425 | 27.455 | 29886344 |
| 1730849400 | 28.09 | 0.29 | 1.04 | 27.69 | 28.09 | 27.595 | 19126087 |
| 1730763000 | 27.8 | 0.79 | 2.92 | 27.67 | 27.915 | 27.62 | 21102308 |
| 1730500200 | 27.01 | -0.77 | -2.77 | 27.6 | 27.6286 | 26.93 | 23817293 |
| 1730413800 | 27.78 | -0.4 | -1.42 | 27.9 | 28.07 | 27.7301 | 14503836 |
| 1730327400 | 28.18 | -0.03 | -0.11 | 28.09 | 28.215 | 27.985 | 12882472 |
| 1730241000 | 28.21 | -0.33 | -1.16 | 28.52 | 28.62 | 28.18 | 10790870 |
| 1730154600 | 28.54 | 0.41 | 1.46 | 28.33 | 28.64 | 28.33 | 14192816 |
| 1729895400 | 28.13 | -0.21 | -0.74 | 28.21 | 28.37 | 28.06 | 14142332 |
| 1729809000 | 28.34 | 0.33 | 1.18 | 27.88 | 28.37 | 27.85 | 15763875 |
| 1729722600 | 28.01 | -0.09 | -0.32 | 27.93 | 28.03 | 27.815 | 13951506 |
| 1729636200 | 28.1 | -0.07 | -0.25 | 28.14 | 28.195 | 27.895 | 11282026 |
| 1729549800 | 28.17 | -0.03 | -0.11 | 28.14 | 28.27 | 28.04 | 8996642 |
| 1729290600 | 28.2 | -0.19 | -0.67 | 28.58 | 28.58 | 28.14 | 14184775 |
| 1729204200 | 28.39 | -0.06 | -0.21 | 28.15 | 28.42 | 28.1 | 11336402 |
| 1729117800 | 28.45 | 0.05 | 0.18 | 28.27 | 28.645 | 28.25 | 12831908 |
| 1729031400 | 28.4 | -0.55 | -1.90 | 28.56 | 28.58 | 28.3 | 14372010 |
| 1728945000 | 28.95 | 0.63 | 2.22 | 28.42 | 28.97 | 28.35 | 16171275 |
| 1728685800 | 28.32 | -0.19 | -0.67 | 28.14 | 28.34 | 28.02 | 13942455 |
| 1728599400 | 28.51 | 0.15 | 0.53 | 28.43 | 28.53 | 28.3 | 11479526 |
| 1728513000 | 28.36 | -0.61 | -2.11 | 28.52 | 28.57 | 28.275 | 24574925 |
| 1728426600 | 28.97 | -0.25 | -0.86 | 28.92 | 29.075 | 28.82 | 9606646 |
| 1728340200 | 29.22 | -0.19 | -0.65 | 29.31 | 29.5969 | 29.13 | 10786241 |
| 1728081000 | 29.41 | 0.19 | 0.65 | 29.17 | 29.43 | 29.12 | 14104678 |
| 1727994600 | 29.22 | -0.55 | -1.85 | 29.21 | 29.3 | 28.91 | 18433145 |
| 1727908200 | 29.77 | 0.26 | 0.88 | 30.15 | 30.21 | 29.715 | 18068847 |
| 1727821800 | 29.51 | 0.02 | 0.07 | 29.61 | 29.75 | 29.33 | 17467849 |
| 1727735400 | 29.49 | -0.24 | -0.81 | 29.71 | 29.76 | 29.38 | 14092554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
