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 | 0.33 | 0.614182021217 | 53.73 | 54.5 | 53.05 | 1711973 | 53.95381315 | SP |
| 4 | -1.02 | -1.85185185185 | 55.08 | 56.7301 | 53 | 2322352 | 54.58289806 | SP |
| 12 | 1.24 | 2.34759560772 | 52.82 | 57.02 | 50.07 | 3132668 | 53.95117074 | SP |
| 26 | 1.65 | 3.14825414997 | 52.41 | 57.65 | 45.33 | 3518558 | 53.28594074 | SP |
| 52 | 6.01 | 12.5078043704 | 48.05 | 57.65 | 42.125 | 3302527 | 50.39498424 | SP |
| 156 | -10.15 | -15.8075066189 | 64.21 | 68.4 | 39.75 | 3406074 | 51.3889406 | SP |
| 260 | 14.07 | 35.183795949 | 39.99 | 68.4 | 29.15 | 3771553 | 49.92478503 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 54.06 | -0.18 | -0.33 | 54.5 | 54.5 | 53.83 | 2634440 |
| 1732318200 | 54.24 | 0.5 | 0.93 | 54.25 | 54.34 | 54.07 | 1022272 |
| 1732231800 | 53.74 | 0.09 | 0.17 | 53.58 | 53.835 | 53.26 | 1787905 |
| 1732145400 | 53.65 | -0.56 | -1.03 | 53.69 | 53.69 | 53.05 | 1764486 |
| 1732059000 | 54.21 | 0.61 | 1.14 | 53.73 | 54.28 | 53.73 | 1350764 |
| 1731972600 | 53.6 | 0.28 | 0.53 | 53.05 | 53.64 | 53 | 1679849 |
| 1731713400 | 53.32 | -0.24 | -0.45 | 53.72 | 53.73 | 53.16 | 2325306 |
| 1731627000 | 53.56 | -0.52 | -0.96 | 53.935 | 54.03 | 53.52 | 2436042 |
| 1731540600 | 54.08 | 0.05 | 0.09 | 54.575 | 54.63 | 53.82 | 3020133 |
| 1731454200 | 54.03 | -0.73 | -1.33 | 54.28 | 54.28 | 53.635 | 5489539 |
| 1731367800 | 54.76 | -1.23 | -2.20 | 55.12 | 55.14 | 54.37 | 2059826 |
| 1731108600 | 55.99 | -0.66 | -1.17 | 56.41 | 56.43 | 55.765 | 1684306 |
| 1731022200 | 56.65 | 1.41 | 2.55 | 56.33 | 56.7301 | 56.28 | 2927631 |
| 1730935800 | 55.24 | -0.7 | -1.25 | 54.955 | 55.335 | 54.39 | 2618509 |
| 1730849400 | 55.94 | 0.74 | 1.34 | 55.72 | 56.255 | 55.72 | 2568645 |
| 1730763000 | 55.2 | 0.4 | 0.73 | 55.56 | 55.7 | 55.115 | 2236757 |
| 1730500200 | 54.8 | 0.58 | 1.07 | 55.04 | 55.4 | 54.72 | 1602036 |
| 1730413800 | 54.22 | -0.51 | -0.93 | 54.6 | 54.6 | 53.77 | 2396683 |
| 1730327400 | 54.73 | -0.62 | -1.12 | 54.95 | 55.115 | 54.63 | 2495507 |
| 1730241000 | 55.35 | -0.13 | -0.23 | 55.08 | 55.515 | 54.85 | 2346401 |
| 1730154600 | 55.48 | -0.82 | -1.46 | 55.81 | 55.81 | 55.4 | 3215521 |
| 1729895400 | 56.3 | 0.69 | 1.24 | 56.66 | 56.76 | 56.22 | 1323342 |
| 1729809000 | 55.61 | 0.01 | 0.02 | 55.78 | 55.86 | 55.35 | 2372331 |
| 1729722600 | 55.6 | -0.88 | -1.56 | 55.67 | 56.025 | 55.24 | 3439066 |
| 1729636200 | 56.48 | 0.27 | 0.48 | 56.36 | 56.55 | 56.23 | 2531919 |
| 1729549800 | 56.21 | -0.45 | -0.79 | 56.4 | 56.44 | 55.83 | 1826987 |
| 1729290600 | 56.66 | -0.07 | -0.12 | 57.02 | 57.02 | 56.54 | 3675421 |
| 1729204200 | 56.73 | 1.49 | 2.70 | 56.57 | 57.01 | 56.3 | 5285216 |
| 1729117800 | 55.24 | 0.65 | 1.19 | 55.26 | 55.4 | 55.06 | 2484389 |
| 1729031400 | 54.59 | -0.78 | -1.41 | 55.44 | 55.515 | 54.52 | 4213450 |
| 1728945000 | 55.37 | 0.28 | 0.51 | 55.02 | 55.39 | 54.95 | 2391464 |
| 1728685800 | 55.09 | 0.65 | 1.19 | 54.44 | 55.12 | 54.44 | 2890016 |
| 1728599400 | 54.44 | 0.12 | 0.22 | 54.11 | 54.51 | 53.78 | 1575404 |
| 1728513000 | 54.32 | -0.02 | -0.04 | 53.9 | 54.38 | 53.795 | 9788540 |
| 1728426600 | 54.34 | 0.65 | 1.21 | 54.12 | 54.415 | 53.935 | 2621297 |
| 1728340200 | 53.69 | -0.09 | -0.17 | 54 | 54.18 | 53.58 | 2392090 |
| 1728081000 | 53.78 | 0.13 | 0.24 | 53.86 | 53.86 | 53.41 | 3056132 |
| 1727994600 | 53.65 | 0.05 | 0.09 | 53.02 | 53.76 | 53.02 | 4929052 |
| 1727908200 | 53.6 | 0.09 | 0.17 | 53.6 | 53.85 | 53.3 | 3417277 |
| 1727821800 | 53.51 | -0.36 | -0.67 | 54.19 | 54.21 | 52.945 | 5101323 |
| 1727735400 | 53.87 | -1.63 | -2.94 | 54.06 | 54.31 | 53.48 | 3429312 |
| 1727476200 | 55.5 | -0.88 | -1.56 | 56.09 | 56.15 | 55.47 | 3599676 |
| 1727389800 | 56.38 | 1.37 | 2.49 | 56.43 | 56.562 | 55.76 | 3552347 |
| 1727303400 | 55.01 | -0.22 | -0.40 | 55.36 | 55.585 | 54.98 | 1528978 |
| 1727217000 | 55.23 | 1.71 | 3.20 | 54.69 | 55.28 | 54.435 | 4524377 |
| 1727130600 | 53.52 | 0.36 | 0.68 | 53.37 | 53.68 | 53.19 | 5001063 |
| 1726871400 | 53.16 | -0.55 | -1.02 | 53.6 | 53.6 | 52.96 | 2008864 |
| 1726785000 | 53.71 | 1.69 | 3.25 | 53.42 | 53.89 | 53.03 | 2212614 |
| 1726698600 | 52.02 | -0.29 | -0.55 | 52.32 | 53 | 51.975 | 3717028 |
| 1726612200 | 52.31 | -0.26 | -0.49 | 52.71 | 52.71 | 52.055 | 1742207 |
| 1726525800 | 52.57 | 0.02 | 0.04 | 52.69 | 52.69 | 52.2 | 4596202 |
| 1726266600 | 52.55 | 0.05 | 0.10 | 52.69 | 52.71 | 52.46 | 2287120 |
| 1726180200 | 52.5 | 0.5 | 0.96 | 52 | 52.51 | 51.84 | 3269121 |
| 1726093800 | 52 | 1.2 | 2.36 | 51.1 | 52.01 | 50.25 | 4463574 |
| 1726007400 | 50.8 | -0.42 | -0.82 | 50.82 | 50.88 | 50.11 | 5685099 |
| 1725921000 | 51.22 | 1.14 | 2.28 | 50.91 | 51.41 | 50.88 | 2215417 |
| 1725661800 | 50.08 | -1.49 | -2.89 | 51.9165 | 51.94 | 50.07 | 4493837 |
| 1725575400 | 51.57 | 0.37 | 0.72 | 51.375 | 51.92 | 51.27 | 2362117 |
| 1725489000 | 51.2 | -0.47 | -0.91 | 50.78 | 51.67 | 50.78 | 6415351 |
| 1725402600 | 51.67 | -2.13 | -3.96 | 52.82 | 52.82 | 51.515 | 5878480 |
| 1725057000 | 53.8 | -0.27 | -0.50 | 54 | 54.1 | 53.445 | 2652148 |
| 1724970600 | 54.07 | 0.07 | 0.13 | 54.37 | 54.665 | 54.04 | 4123908 |
| 1724884200 | 54 | -0.12 | -0.22 | 54.32 | 54.36 | 53.735 | 4439327 |
| 1724797800 | 54.12 | 0.19 | 0.35 | 53.79 | 54.215 | 53.57 | 1851878 |
| 1724711400 | 53.93 | -0.47 | -0.86 | 54.4 | 54.4 | 53.79 | 2454133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
