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 | 1.0472 | 2.21804256473 | 47.2128 | 48.26 | 47.2128 | 969 | 47.75134802 | SP |
| 4 | 1.62 | 3.47341337907 | 46.64 | 48.63 | 45.1183 | 13204 | 48.16455662 | SP |
| 12 | 5.78 | 13.6064030132 | 42.48 | 48.63 | 41.6405 | 11377 | 45.80045069 | SP |
| 26 | 5.8 | 13.6599152143 | 42.46 | 48.63 | 39.18 | 9608 | 44.79041133 | SP |
| 52 | 13.63 | 39.3589373376 | 34.63 | 48.63 | 34.4035 | 5936 | 44.054316 | SP |
| 156 | 23.2 | 92.5778132482 | 25.06 | 48.63 | 23.4343 | 3267 | 39.76061547 | SP |
| 260 | 23.2 | 92.5778132482 | 25.06 | 48.63 | 23.4343 | 3267 | 39.76061547 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 48.26 | 0.52 | 1.10 | 48.05 | 48.26 | 48.05 | 681 |
| 1732577400 | 47.7368 | 0.04 | 0.08 | 48.02 | 48.02 | 47.72 | 398 |
| 1732318200 | 47.6971 | -0 | -0.01 | 47.71 | 47.71 | 47.66 | 54 |
| 1732231800 | 47.7 | 0.06 | 0.13 | 47.48 | 47.82 | 47.4 | 1259 |
| 1732145400 | 47.64 | -0.06 | -0.13 | 47.2128 | 47.64 | 47.2128 | 2452 |
| 1732059000 | 47.7024 | 0.45 | 0.96 | 47.1 | 47.7024 | 47.1 | 304 |
| 1731972600 | 47.2497 | 0.12 | 0.25 | 47.13 | 47.28 | 47.13 | 3509 |
| 1731713400 | 47.13 | -1.07 | -2.23 | 47.78 | 47.78 | 47.04 | 3721 |
| 1731627000 | 48.2044 | -0.36 | -0.73 | 48.504 | 48.504 | 48.2044 | 438 |
| 1731540600 | 48.5597 | 0.12 | 0.24 | 48.55 | 48.63 | 48.5 | 594 |
| 1731454200 | 48.444 | 0.28 | 0.58 | 48.45 | 48.51 | 48.33 | 155360 |
| 1731367800 | 48.1633 | 0.09 | 0.19 | 48.39 | 48.39 | 48.03 | 3950 |
| 1731108600 | 48.0735 | 0.23 | 0.47 | 48.0586 | 48.09 | 48.05 | 777 |
| 1731022200 | 47.8485 | 0.64 | 1.35 | 47.54 | 47.8485 | 47.54 | 87333 |
| 1730935800 | 47.2093 | 1.37 | 2.99 | 46.76 | 47.2093 | 46.76 | 613 |
| 1730849400 | 45.8389 | 0.57 | 1.27 | 45.68 | 45.8389 | 45.68 | 350 |
| 1730763000 | 45.2662 | -0.25 | -0.55 | 45.52 | 45.52 | 45.2662 | 125 |
| 1730500200 | 45.5177 | 0.4 | 0.89 | 45.4 | 45.6494 | 45.4 | 263 |
| 1730413800 | 45.1183 | -1.33 | -2.86 | 45.4 | 45.4 | 45.1183 | 800 |
| 1730327400 | 46.4448 | -0.26 | -0.57 | 46.64 | 46.781 | 46.4448 | 1100 |
| 1730241000 | 46.7093 | 0.49 | 1.06 | 46.3 | 46.7093 | 46.3 | 137 |
| 1730154600 | 46.2188 | 0.05 | 0.10 | 46.32 | 46.32 | 46.2188 | 70 |
| 1729895400 | 46.1711 | 0.15 | 0.32 | 46.35 | 46.35 | 46.1711 | 448 |
| 1729809000 | 46.0258 | 0.25 | 0.54 | 46.14 | 46.14 | 46.02 | 202 |
| 1729722600 | 45.7803 | -0.69 | -1.49 | 46.37 | 46.37 | 45.7803 | 115 |
| 1729636200 | 46.4731 | 0.09 | 0.20 | 46.33 | 46.53 | 46.33 | 538 |
| 1729549800 | 46.3816 | 0.16 | 0.35 | 46.16 | 46.3816 | 46.16 | 1232 |
| 1729290600 | 46.2193 | 0.34 | 0.74 | 46.28 | 46.28 | 46.2193 | 297 |
| 1729204200 | 45.878 | 0.07 | 0.16 | 46.17 | 46.17 | 45.878 | 228454 |
| 1729117800 | 45.8035 | -0.03 | -0.06 | 45.92 | 45.92 | 45.7199 | 590 |
| 1729031400 | 45.83 | -0.67 | -1.45 | 46.47 | 46.47 | 45.82 | 451 |
| 1728945000 | 46.5038 | 0.32 | 0.69 | 46.52 | 46.52 | 46.49 | 315 |
| 1728685800 | 46.1829 | 0.22 | 0.49 | 45.98 | 46.1829 | 45.98 | 225 |
| 1728599400 | 45.9595 | -0.08 | -0.17 | 45.75 | 45.9595 | 45.75 | 41 |
| 1728513000 | 46.0387 | 0.37 | 0.81 | 45.79 | 46.0387 | 45.64 | 307 |
| 1728426600 | 45.6678 | 0.8 | 1.78 | 45.43 | 45.6678 | 45.43 | 485 |
| 1728340200 | 44.8685 | -0.51 | -1.13 | 44.9154 | 44.9154 | 44.85 | 229 |
| 1728081000 | 45.3819 | 0.55 | 1.22 | 44.96 | 45.3819 | 44.96 | 441 |
| 1727994600 | 44.8357 | -0.05 | -0.10 | 45.01 | 45.01 | 44.8357 | 38 |
| 1727908200 | 44.8817 | 0.01 | 0.03 | 44.62 | 44.8817 | 44.62 | 111 |
| 1727821800 | 44.8684 | -0.59 | -1.29 | 45.07 | 45.07 | 44.8684 | 1130 |
| 1727735400 | 45.456 | 0.15 | 0.33 | 45.26 | 45.456 | 45.21 | 408 |
| 1727476200 | 45.3081 | -0.39 | -0.86 | 45.65 | 45.65 | 45.28 | 1024 |
| 1727389800 | 45.7016 | 0.12 | 0.27 | 46.26 | 46.26 | 45.45 | 1803 |
| 1727303400 | 45.5804 | 0.12 | 0.27 | 45.67 | 45.67 | 45.5804 | 51 |
| 1727217000 | 45.4584 | 0.14 | 0.31 | 45.32 | 45.4584 | 45.25 | 1560 |
| 1727130600 | 45.3167 | 0.11 | 0.23 | 45.39 | 45.39 | 45.3167 | 130 |
| 1726871400 | 45.2105 | -0.06 | -0.12 | 45.12 | 45.2105 | 45.12 | 122 |
| 1726785000 | 45.2666 | 1.09 | 2.47 | 45.28 | 45.28 | 45.17 | 108 |
| 1726698600 | 44.1763 | -0.11 | -0.24 | 44.49 | 44.68 | 44.1763 | 172 |
| 1726612200 | 44.2831 | 0.06 | 0.14 | 44.58 | 44.58 | 44.2831 | 393 |
| 1726525800 | 44.2216 | -0.05 | -0.12 | 44.11 | 44.2216 | 44.11 | 1127 |
| 1726266600 | 44.275 | 0.2 | 0.46 | 44.24 | 44.3 | 44.24 | 2065 |
| 1726180200 | 44.0727 | 0.47 | 1.07 | 43.75 | 44.0727 | 43.66 | 212 |
| 1726093800 | 43.6069 | 1.04 | 2.45 | 43.63 | 43.63 | 43.6069 | 29 |
| 1726007400 | 42.564 | 0.43 | 1.02 | 42.24 | 42.564 | 42.13 | 317 |
| 1725921000 | 42.1332 | 0.49 | 1.18 | 42.18 | 42.18 | 41.78 | 170377 |
| 1725661800 | 41.6405 | -1 | -2.34 | 42.62 | 42.62 | 41.6405 | 23 |
| 1725575400 | 42.64 | -0.04 | -0.08 | 42.56 | 42.64 | 42.5 | 1089 |
| 1725489000 | 42.6756 | -0.11 | -0.26 | 42.48 | 42.74 | 42.48 | 1655 |
| 1725402600 | 42.7865 | -1.46 | -3.29 | 43.98 | 43.98 | 42.7865 | 170 |
| 1725057000 | 44.2425 | 0.53 | 1.21 | 44.14 | 44.2425 | 44 | 484 |
| 1724970600 | 43.7141 | -0.08 | -0.19 | 44.21 | 44.23 | 43.7141 | 125 |
| 1724884200 | 43.7978 | -0.41 | -0.93 | 43.7724 | 43.7978 | 43.69 | 201 |
| 1724797800 | 44.209 | 0.16 | 0.36 | 44.02 | 44.209 | 44.02 | 68 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
