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 | 0.5052 | 1.13045424032 | 44.69 | 45.41 | 44.65 | 12550 | 45.00361315 | SP |
| 4 | 1.4752 | 3.37419945105 | 43.72 | 45.41 | 43.54 | 10546 | 44.49289759 | SP |
| 12 | 0.9552 | 2.15913200723 | 44.24 | 45.41 | 42.9215 | 10947 | 44.10730844 | SP |
| 26 | 3.0752 | 7.30104463438 | 42.12 | 45.41 | 40.54 | 15689 | 43.07841016 | SP |
| 52 | -5.2948 | -10.4868290751 | 50.49 | 50.82 | 38.19 | 22861 | 43.93919279 | SP |
| 156 | -3.9148 | -7.97149256771 | 49.11 | 51.07 | 35.97 | 23559 | 45.72257296 | SP |
| 260 | 0 | 0 | 0 | 45.1952 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180200 | 45.1952 | 0.12 | 0.26 | 45.07 | 45.1952 | 44.89 | 3474 |
| 1726093800 | 45.08 | 0.08 | 0.18 | 45 | 45.1 | 44.9473 | 4012 |
| 1726007400 | 45.0005 | -0.1 | -0.23 | 45.1 | 45.1 | 44.9607 | 4364 |
| 1725921000 | 45.1039 | -0.01 | -0.02 | 45.09 | 45.13 | 45.0309 | 3113 |
| 1725661800 | 45.1137 | -0.02 | -0.04 | 45.17 | 45.1899 | 44.995 | 8266 |
| 1725575400 | 45.1338 | 0.28 | 0.63 | 45.07 | 45.19 | 45.02 | 7901 |
| 1725489000 | 44.85 | -0 | -0.00 | 44.86 | 45.0283 | 44.81 | 26427 |
| 1725402600 | 44.852 | -0.36 | -0.79 | 44.97 | 45.01 | 44.65 | 27943 |
| 1725057000 | 45.2098 | -0.07 | -0.16 | 45.25 | 45.25 | 45.18 | 3222 |
| 1724970600 | 45.28 | 0.06 | 0.14 | 45.217 | 45.3 | 45.17 | 4068 |
| 1724884200 | 45.217 | -0.11 | -0.24 | 45.3 | 45.3 | 45.19 | 5602 |
| 1724797800 | 45.3252 | 0.05 | 0.11 | 45.25 | 45.4 | 45.2001 | 4476 |
| 1724711400 | 45.2774 | -0.07 | -0.16 | 45.33 | 45.41 | 45.2774 | 5723 |
| 1724452200 | 45.3521 | 0.28 | 0.63 | 45.14 | 45.3521 | 45.14 | 2056 |
| 1724365800 | 45.07 | -0.16 | -0.35 | 45.21 | 45.21 | 45.02 | 9143 |
| 1724279400 | 45.23 | 0.22 | 0.48 | 45.05 | 45.27 | 45.05 | 7232 |
| 1724193000 | 45.0149 | -0 | -0.01 | 45.08 | 45.135 | 44.91 | 15564 |
| 1724106600 | 45.0176 | 0.07 | 0.17 | 44.93 | 45.06 | 44.93 | 23741 |
| 1723847400 | 44.943 | 0.21 | 0.46 | 44.69 | 44.97 | 44.69 | 72129 |
| 1723761000 | 44.735 | 0 | 0.00 | 44.75 | 44.7691 | 44.68 | 4592 |
| 1723674600 | 44.7347 | 0.19 | 0.42 | 44.5454 | 44.76 | 44.5454 | 3580 |
| 1723588200 | 44.5454 | 0.18 | 0.41 | 44.39 | 44.5454 | 44.38 | 14540 |
| 1723501800 | 44.3652 | 0.05 | 0.12 | 44.43 | 44.43 | 44.3342 | 4105 |
| 1723242600 | 44.3125 | 0.03 | 0.07 | 44.4 | 44.4 | 44.286 | 1741 |
| 1723156200 | 44.2807 | 0.14 | 0.31 | 44.3 | 44.342 | 44.22 | 55006 |
| 1723069800 | 44.1431 | 0.09 | 0.21 | 44.33 | 44.33 | 44.0701 | 12820 |
| 1722983400 | 44.05 | 0.18 | 0.41 | 44.13 | 44.2 | 43.94 | 9595 |
| 1722897000 | 43.87 | -0.38 | -0.85 | 43.68 | 44.04 | 43.67 | 6479 |
| 1722637800 | 44.246 | 0.25 | 0.56 | 44.21 | 44.25 | 44.1506 | 7281 |
| 1722551400 | 44 | -0.56 | -1.25 | 44.39 | 44.42 | 44 | 9024 |
| 1722465000 | 44.556 | 0.15 | 0.34 | 44.52 | 44.556 | 44.43 | 8875 |
| 1722378600 | 44.4061 | -0 | -0.01 | 44.41 | 44.46 | 44.35 | 3342 |
| 1722292200 | 44.41 | -0.01 | -0.03 | 44.46 | 44.48 | 44.31 | 9812 |
| 1722033000 | 44.4227 | 0.06 | 0.14 | 44.46 | 44.52 | 44.4 | 6733 |
| 1721946600 | 44.36 | 0.08 | 0.17 | 44.29 | 44.4699 | 44.27 | 5193 |
| 1721860200 | 44.2842 | -0.15 | -0.34 | 44.45 | 44.45 | 44.2842 | 3297 |
| 1721773800 | 44.4352 | -0.05 | -0.11 | 44.46 | 44.5 | 44.33 | 4198 |
| 1721687400 | 44.4845 | 0.21 | 0.48 | 44.27 | 44.4845 | 44.27 | 2062 |
| 1721428200 | 44.27 | 0.01 | 0.02 | 44.1 | 44.32 | 44.1 | 4797 |
| 1721341800 | 44.26 | -0.21 | -0.46 | 44.46 | 44.52 | 44.25 | 6467 |
| 1721255400 | 44.4652 | -0.08 | -0.19 | 44.55 | 44.55 | 44.455 | 4933 |
| 1721169000 | 44.55 | 0.27 | 0.61 | 44.36 | 44.55 | 44.35 | 5505 |
| 1721082600 | 44.28 | -0.07 | -0.16 | 44.38 | 44.39 | 44.28 | 4915 |
| 1720823400 | 44.3522 | 0.16 | 0.37 | 44.25 | 44.3522 | 44.2 | 10635 |
| 1720737000 | 44.19 | 0.19 | 0.43 | 44.23 | 44.27 | 44.19 | 7887 |
| 1720650600 | 44.002 | 0.08 | 0.18 | 43.93 | 44.02 | 43.93 | 5190 |
| 1720564200 | 43.925 | -0.1 | -0.22 | 44.02 | 44.02 | 43.8901 | 1692 |
| 1720477800 | 44.0231 | -0.04 | -0.09 | 44.02 | 44.09 | 43.95 | 76322 |
| 1720218600 | 44.0609 | 0.17 | 0.39 | 43.88 | 44.0609 | 43.88 | 11666 |
| 1720040640 | 43.89 | 0.2 | 0.46 | 43.76 | 43.89 | 43.76 | 4846 |
| 1719959400 | 43.6875 | 0.11 | 0.26 | 43.55 | 43.7 | 43.54 | 15070 |
| 1719873000 | 43.575 | -0.19 | -0.42 | 43.63 | 43.68 | 43.5457 | 9071 |
| 1719613800 | 43.76 | 0 | 0.00 | 43.76 | 43.76 | 43.76 | 0 |
| 1719527400 | 43.76 | 0.02 | 0.06 | 43.75 | 43.83 | 43.72 | 6391 |
| 1719441000 | 43.7354 | -0.11 | -0.24 | 43.76 | 43.76 | 43.71 | 4749 |
| 1719354600 | 43.8404 | 0.04 | 0.09 | 43.8 | 43.86 | 43.775 | 4564 |
| 1719268200 | 43.8014 | 0.01 | 0.03 | 43.83 | 43.83 | 43.781 | 2704 |
| 1719009000 | 43.7889 | 0.04 | 0.09 | 43.72 | 43.819 | 43.72 | 2978 |
| 1718922600 | 43.75 | 0 | 0.00 | 43.86 | 43.86 | 43.75 | 4769 |
| 1718749800 | 43.75 | 0.02 | 0.04 | 43.76 | 43.94 | 43.75 | 21596 |
| 1718663400 | 43.7326 | 0.11 | 0.26 | 43.59 | 43.78 | 43.59 | 4658 |
| 1718404200 | 43.6204 | -0.32 | -0.73 | 43.63 | 43.6789 | 43.58 | 3880 |
| 1718317800 | 43.94 | 0.02 | 0.05 | 43.99 | 43.99 | 43.86 | 2843 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
