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 | -0.2174 | -0.40110701107 | 54.2 | 54.315 | 53.09 | 2559 | 53.6770228 | SP |
| 4 | -0.7374 | -1.3475877193 | 54.72 | 55.63 | 52.55 | 6103 | 54.05661045 | SP |
| 12 | 5.4226 | 11.1668039539 | 48.56 | 56.88 | 47.7 | 6084 | 53.38720285 | SP |
| 26 | 2.9826 | 5.84823529412 | 51 | 56.88 | 45.5 | 5039 | 51.62221383 | SP |
| 52 | 1.6126 | 3.07924384189 | 52.37 | 56.88 | 41.66 | 5039 | 49.6881789 | SP |
| 156 | -30.1274 | -35.8190464867 | 84.11 | 84.24 | 41.66 | 14456 | 63.70503202 | SP |
| 260 | 11.1726 | 26.0981079187 | 42.81 | 84.24 | 31.28 | 20600 | 63.9273111 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 53.9826 | 0.5 | 0.94 | 53.92 | 54.315 | 53.92 | 2235 |
| 1721946600 | 53.4798 | 0.29 | 0.54 | 53.09 | 53.87 | 53.09 | 3987 |
| 1721860200 | 53.1926 | -0.56 | -1.05 | 53.44 | 53.54 | 53.16 | 2138 |
| 1721773800 | 53.7556 | -0.34 | -0.64 | 53.98 | 54.0657 | 53.7556 | 2016 |
| 1721687400 | 54.1 | 0.21 | 0.38 | 54.2 | 54.2 | 53.95 | 1938 |
| 1721428200 | 53.8943 | -0.45 | -0.82 | 54.28 | 54.34 | 53.8943 | 30236 |
| 1721341800 | 54.3399 | -0.74 | -1.34 | 55.38 | 55.38 | 54.2 | 1203 |
| 1721255400 | 55.08 | -0.43 | -0.77 | 55.04 | 55.63 | 54.935 | 9719 |
| 1721169000 | 55.51 | 0.68 | 1.24 | 54.96 | 55.55 | 54.83 | 3660 |
| 1721082600 | 54.83 | 0.05 | 0.09 | 54.81 | 55.01 | 54.7 | 6338 |
| 1720823400 | 54.7808 | 0.47 | 0.86 | 54.59 | 55.2 | 54.59 | 4112 |
| 1720737000 | 54.3147 | 1.12 | 2.11 | 53.54 | 54.3147 | 53.54 | 12021 |
| 1720650600 | 53.19 | 0.06 | 0.11 | 53.32 | 53.32 | 52.86 | 3972 |
| 1720564200 | 53.13 | -0.76 | -1.41 | 53.67 | 53.71 | 52.99 | 8883 |
| 1720477800 | 53.8886 | 0.02 | 0.04 | 53.93 | 54.13 | 53.81 | 3586 |
| 1720218600 | 53.8644 | 0.48 | 0.90 | 53.45 | 53.8644 | 52.55 | 8575 |
| 1720040640 | 53.3836 | 0.14 | 0.27 | 53.425 | 53.66 | 53.2886 | 2048 |
| 1719959400 | 53.2407 | -0.18 | -0.34 | 53.12 | 53.2407 | 53 | 2564 |
| 1719873000 | 53.42 | -0.54 | -1.01 | 54.72 | 54.84 | 53.42 | 3493 |
| 1719613800 | 53.9626 | -0.61 | -1.11 | 54.34 | 54.34 | 53.72 | 3028 |
| 1719527400 | 54.57 | 0.01 | 0.01 | 54.55 | 56.88 | 53.97 | 22696 |
| 1719441000 | 54.563 | -0.5 | -0.91 | 54.29 | 54.73 | 54.29 | 2383 |
| 1719354600 | 55.0633 | 0.28 | 0.52 | 54.63 | 55.0633 | 54.63 | 5559 |
| 1719268200 | 54.78 | 0.49 | 0.90 | 54.39 | 54.8796 | 54.39 | 2898 |
| 1719009000 | 54.29 | 0.21 | 0.39 | 53.93 | 54.29 | 53.85 | 4732 |
| 1718922600 | 54.08 | -0.41 | -0.75 | 54.23 | 54.49 | 53.845 | 6434 |
| 1718749800 | 54.488 | 1.37 | 2.58 | 53.03 | 54.6201 | 53.03 | 6418 |
| 1718663400 | 53.1171 | 0.71 | 1.36 | 52.4034 | 53.1171 | 52.4 | 3889 |
| 1718404200 | 52.4034 | -0.97 | -1.81 | 52.87 | 52.99 | 52.4034 | 2671 |
| 1718317800 | 53.3702 | -0.59 | -1.09 | 53.68 | 53.76 | 53.12 | 5880 |
| 1718231400 | 53.96 | 0.01 | 0.02 | 54.74 | 54.74 | 53.92 | 4507 |
| 1718145000 | 53.9493 | -0.3 | -0.56 | 53.77 | 54 | 53.6707 | 3766 |
| 1718058600 | 54.253 | 0.19 | 0.36 | 53.99 | 54.28 | 53.7315 | 49569 |
| 1717799400 | 54.0584 | -1.04 | -1.89 | 54.87 | 54.87 | 54.0002 | 2044 |
| 1717713000 | 55.1 | 0.4 | 0.73 | 54.45 | 55.1 | 54.45 | 4004 |
| 1717626600 | 54.7027 | 0.58 | 1.07 | 54.13 | 54.84 | 54.13 | 2738 |
| 1717540200 | 54.1238 | -0.18 | -0.33 | 54.1 | 54.18 | 53.97 | 4422 |
| 1717453800 | 54.305 | 0.83 | 1.56 | 53.93 | 54.33 | 53.93 | 5623 |
| 1717194600 | 53.4709 | 0.37 | 0.70 | 53.5 | 53.82 | 53.135 | 2497 |
| 1717108200 | 53.1 | 0.8 | 1.54 | 52.75 | 53.59 | 52.75 | 6976 |
| 1717021800 | 52.2964 | 1.17 | 2.28 | 51.6 | 52.605 | 51.6 | 6365 |
| 1716935400 | 51.13 | -0.18 | -0.35 | 51.36 | 51.5 | 50.99 | 7871 |
| 1716589800 | 51.31 | 0.59 | 1.17 | 51.01 | 51.37 | 51.01 | 3383 |
| 1716503400 | 50.7161 | -0.23 | -0.45 | 51.19 | 51.19 | 50.63 | 2293 |
| 1716417000 | 50.9428 | -0.42 | -0.81 | 51.35 | 51.8 | 50.9428 | 4211 |
| 1716330600 | 51.36 | 0 | 0.00 | 51.25 | 51.36 | 51.1904 | 2305 |
| 1716244200 | 51.3583 | -0.08 | -0.16 | 51.45 | 51.457 | 51.2 | 4316 |
| 1715985000 | 51.4382 | -0.52 | -1.00 | 51.8 | 51.8 | 51.4382 | 2569 |
| 1715898600 | 51.96 | 0.21 | 0.41 | 51.71 | 52.0716 | 51.71 | 8348 |
| 1715812200 | 51.75 | 0.62 | 1.22 | 51.46 | 51.75 | 51.13 | 4658 |
| 1715725800 | 51.1259 | 1.07 | 2.14 | 50.62 | 51.24 | 50.56 | 4647 |
| 1715639400 | 50.0532 | 0.68 | 1.38 | 49.38 | 50.1615 | 49.38 | 4103 |
| 1715380200 | 49.3713 | -0.08 | -0.17 | 49.63 | 49.63 | 49.27 | 4176 |
| 1715293800 | 49.4541 | 1.05 | 2.18 | 48.52 | 49.4541 | 48.52 | 4578 |
| 1715207400 | 48.4 | -0.3 | -0.62 | 48.39 | 48.5509 | 47.7 | 3925 |
| 1715121000 | 48.7 | 0.15 | 0.31 | 48.42 | 49.0068 | 48.42 | 2029 |
| 1715034600 | 48.55 | 0.81 | 1.70 | 48.56 | 48.58 | 48.37 | 5059 |
| 1714775400 | 47.74 | -0.07 | -0.15 | 48 | 48.33 | 47.74 | 3926 |
| 1714689000 | 47.8127 | 0.9 | 1.92 | 47.27 | 47.8127 | 47.27 | 3167 |
| 1714602600 | 46.9128 | -0.3 | -0.63 | 46.89 | 47.6 | 46.815 | 6979 |
| 1714516200 | 47.208 | -0.55 | -1.15 | 47.58 | 47.76 | 47.208 | 1259 |
| 1714429800 | 47.7557 | 0.12 | 0.25 | 47.75 | 47.8839 | 47.62 | 2670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
