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 | 0 | 50.41 | 50.43 | 50.4 | 5037477 | 50.41296106 | SP |
| 4 | -0.09 | -0.178217821782 | 50.5 | 50.58 | 50.36 | 6355418 | 50.46112197 | SP |
| 12 | -0.17 | -0.336101225781 | 50.58 | 50.6 | 50.36 | 6459839 | 50.47741502 | SP |
| 26 | 0.05 | 0.099285146942 | 50.36 | 50.75 | 50.36 | 5250615 | 50.50935368 | SP |
| 52 | 0.12 | 0.238616027043 | 50.29 | 50.75 | 50.2 | 4531792 | 50.44451888 | SP |
| 156 | -0.06 | -0.118882504458 | 50.47 | 50.75 | 49.93 | 4549678 | 50.27176873 | SP |
| 260 | -0.04 | -0.0792864222002 | 50.45 | 50.88 | 46.02 | 3861455 | 50.36638904 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 50.415 | -0.01 | -0.01 | 50.43 | 50.43 | 50.41 | 6242543 |
| 1736379000 | 50.42 | 0.01 | 0.02 | 50.43 | 50.43 | 50.41 | 6587362 |
| 1736292600 | 50.41 | -0.01 | -0.02 | 50.42 | 50.43 | 50.41 | 4056219 |
| 1736206200 | 50.42 | 0.02 | 0.04 | 50.41 | 50.42 | 50.4 | 4442731 |
| 1735947000 | 50.4 | 0.01 | 0.02 | 50.41 | 50.42 | 50.4 | 5063594 |
| 1735860600 | 50.39 | 0.02 | 0.04 | 50.38 | 50.4 | 50.37 | 13023912 |
| 1735687800 | 50.37 | -0.21 | -0.42 | 50.4 | 50.4 | 50.36 | 5972769 |
| 1735601400 | 50.58 | 0.02 | 0.04 | 50.56 | 50.58 | 50.555 | 5724263 |
| 1735342200 | 50.56 | 0.03 | 0.06 | 50.54 | 50.56 | 50.54 | 3421029 |
| 1735255800 | 50.53 | 0.02 | 0.04 | 50.52 | 50.54 | 50.51 | 4133822 |
| 1735077840 | 50.51 | 0.01 | 0.02 | 50.51 | 50.52 | 50.51 | 2515339 |
| 1734996600 | 50.5 | 0 | 0.00 | 50.51 | 50.515 | 50.5 | 5736927 |
| 1734737400 | 50.5 | 0.03 | 0.06 | 50.5 | 50.52 | 50.49 | 6159009 |
| 1734651000 | 50.47 | 0.01 | 0.02 | 50.47 | 50.49 | 50.47 | 6184488 |
| 1734564600 | 50.46 | -0.04 | -0.08 | 50.52 | 50.52 | 50.46 | 22581291 |
| 1734478200 | 50.5 | -0.01 | -0.02 | 50.52 | 50.52 | 50.5 | 5502542 |
| 1734391800 | 50.51 | 0.01 | 0.02 | 50.52 | 50.52 | 50.5 | 3886816 |
| 1734132600 | 50.5 | 0.01 | 0.02 | 50.5 | 50.51 | 50.49 | 3049998 |
| 1734046200 | 50.49 | -0.01 | -0.02 | 50.5 | 50.51 | 50.49 | 2964452 |
| 1733959800 | 50.5 | 0 | 0.00 | 50.52 | 50.52 | 50.5 | 4803701 |
| 1733873400 | 50.5 | 0.01 | 0.02 | 50.51 | 50.51 | 50.49 | 3820465 |
| 1733787000 | 50.49 | 0.01 | 0.02 | 50.48 | 50.5 | 50.48 | 12131461 |
| 1733527800 | 50.48 | 0.04 | 0.08 | 50.48 | 50.48 | 50.47 | 4294958 |
| 1733441400 | 50.44 | 0.01 | 0.02 | 50.43 | 50.44 | 50.43 | 5144802 |
| 1733355000 | 50.43 | 0.01 | 0.02 | 50.43 | 50.45 | 50.42 | 10867885 |
| 1733268600 | 50.42 | 0.01 | 0.02 | 50.43 | 50.44 | 50.4 | 23175676 |
| 1733182200 | 50.41 | -0.18 | -0.36 | 50.39 | 50.43 | 50.39 | 6350418 |
| 1732917840 | 50.59 | 0.03 | 0.06 | 50.58 | 50.6 | 50.57 | 1672206 |
| 1732750200 | 50.56 | 0.03 | 0.06 | 50.57 | 50.57 | 50.55 | 4516425 |
| 1732663800 | 50.53 | 0 | 0.00 | 50.54 | 50.55 | 50.52 | 12277348 |
| 1732577400 | 50.53 | 0.01 | 0.02 | 50.54 | 50.55 | 50.52 | 8899330 |
| 1732318200 | 50.52 | 0.02 | 0.04 | 50.51 | 50.52 | 50.505 | 3353735 |
| 1732231800 | 50.5 | -0.02 | -0.04 | 50.52 | 50.52 | 50.5 | 4419540 |
| 1732145400 | 50.52 | 0.01 | 0.02 | 50.52 | 50.52 | 50.51 | 3955928 |
| 1732059000 | 50.51 | 0.01 | 0.02 | 50.51 | 50.52 | 50.5 | 4576734 |
| 1731972600 | 50.5 | 0.02 | 0.04 | 50.48 | 50.5 | 50.48 | 5053267 |
| 1731713400 | 50.48 | 0.01 | 0.02 | 50.48 | 50.49 | 50.46 | 9965562 |
| 1731627000 | 50.47 | 0.01 | 0.02 | 50.47 | 50.5 | 50.46 | 24794118 |
| 1731540600 | 50.46 | 0.03 | 0.06 | 50.46 | 50.47 | 50.45 | 5769854 |
| 1731454200 | 50.43 | -0.01 | -0.02 | 50.44 | 50.45 | 50.43 | 5881640 |
| 1731367800 | 50.44 | -0.01 | -0.02 | 50.44 | 50.45 | 50.43 | 4431150 |
| 1731108600 | 50.45 | 0.02 | 0.04 | 50.47 | 50.47 | 50.45 | 3251653 |
| 1731022200 | 50.43 | 0.04 | 0.08 | 50.42 | 50.45 | 50.41 | 6855407 |
| 1730935800 | 50.39 | -0.02 | -0.04 | 50.39 | 50.41 | 50.37 | 6961389 |
| 1730849400 | 50.41 | 0.02 | 0.04 | 50.41 | 50.41 | 50.39 | 4635077 |
| 1730763000 | 50.39 | 0.01 | 0.02 | 50.41 | 50.4199 | 50.39 | 4703706 |
| 1730500200 | 50.38 | -0.21 | -0.42 | 50.42 | 50.42 | 50.37 | 8468979 |
| 1730413800 | 50.59 | 0.02 | 0.04 | 50.57 | 50.59 | 50.57 | 7507980 |
| 1730327400 | 50.57 | -0.03 | -0.06 | 50.6 | 50.6 | 50.57 | 7344468 |
| 1730241000 | 50.6 | 0.01 | 0.02 | 50.59 | 50.6 | 50.58 | 6289672 |
| 1730154600 | 50.59 | 0.01 | 0.02 | 50.58 | 50.6 | 50.58 | 3292304 |
| 1729895400 | 50.58 | 0.01 | 0.02 | 50.59 | 50.6 | 50.58 | 4472086 |
| 1729809000 | 50.57 | 0 | 0.00 | 50.57 | 50.59 | 50.56 | 3335658 |
| 1729722600 | 50.57 | -0.01 | -0.02 | 50.58 | 50.58 | 50.56 | 2718631 |
| 1729636200 | 50.58 | 0.01 | 0.02 | 50.57 | 50.58 | 50.56 | 4298962 |
| 1729549800 | 50.57 | -0.01 | -0.02 | 50.58 | 50.59 | 50.56 | 3272727 |
| 1729290600 | 50.58 | 0.02 | 0.04 | 50.58 | 50.58 | 50.57 | 3179502 |
| 1729204200 | 50.56 | -0.01 | -0.02 | 50.55 | 50.57 | 50.55 | 7793618 |
| 1729117800 | 50.57 | 0.02 | 0.04 | 50.56 | 50.57 | 50.55 | 3584476 |
| 1729031400 | 50.55 | 0.01 | 0.02 | 50.54 | 50.57 | 50.54 | 5463880 |
| 1728945000 | 50.54 | 0.01 | 0.02 | 50.53 | 50.54 | 50.53 | 2666635 |
| 1728685800 | 50.53 | 0.03 | 0.06 | 50.53 | 50.53 | 50.52 | 5410569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
