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 | 0.5214 | 0.826176517192 | 63.11 | 64.9 | 61.49 | 10947 | 63.45298112 | SP |
| 4 | 7.1714 | 12.7017357421 | 56.46 | 65.7 | 55.75 | 10081 | 61.73205766 | SP |
| 12 | 10.3514 | 19.4283033033 | 53.28 | 65.7 | 51.82 | 5272 | 59.57279817 | SP |
| 26 | 4.8614 | 8.27190743577 | 58.77 | 65.7 | 49.6766 | 5600 | 58.65466054 | SP |
| 52 | 2.9914 | 4.9330474934 | 60.64 | 65.7 | 41 | 4459 | 57.35083885 | SP |
| 156 | -31.9086 | -33.3981578396 | 95.54 | 117.3786 | 41 | 6199 | 77.53447757 | SP |
| 260 | -14.5886 | -18.6507287139 | 78.22 | 117.3786 | 28.4782 | 11277 | 68.18676823 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 63.6314 | 1.8 | 2.91 | 62.2 | 63.89 | 62.2 | 1150 |
| 1721946600 | 61.8292 | -0.52 | -0.84 | 62.69 | 64.11 | 61.49 | 6184 |
| 1721860200 | 62.3511 | -1.79 | -2.78 | 64.3 | 64.9 | 62.3511 | 1953 |
| 1721773800 | 64.136799 | -0.17 | -0.27 | 64.56 | 64.62 | 63.83 | 3344 |
| 1721687400 | 64.31 | 1.3 | 2.06 | 63.82 | 64.39 | 62.93 | 43686 |
| 1721428200 | 63.0104 | -0.29 | -0.47 | 63.11 | 63.13 | 63.0104 | 1292 |
| 1721341800 | 63.3048 | -0.92 | -1.44 | 64.03 | 65.7 | 63.3048 | 7309 |
| 1721255400 | 64.229299 | 0.93 | 1.47 | 63.2 | 65.01 | 63.2 | 15068 |
| 1721169000 | 63.3 | 1.24 | 2.00 | 62.8 | 63.3 | 62.06 | 39007 |
| 1721082600 | 62.06 | 0.56 | 0.91 | 62.19 | 62.19 | 61.45 | 5995 |
| 1720823400 | 61.5 | 0.65 | 1.07 | 61.87 | 62.26 | 61.34 | 8395 |
| 1720737000 | 60.8499 | 3.18 | 5.52 | 59.08 | 61.2 | 59.08 | 17237 |
| 1720650600 | 57.6685 | 0.79 | 1.39 | 57.14 | 57.6685 | 56.605 | 35264 |
| 1720564200 | 56.8792 | 0.05 | 0.09 | 57.17 | 57.17 | 56.82 | 666 |
| 1720477800 | 56.8259 | 0.16 | 0.29 | 56.44 | 56.967 | 56.44 | 1560 |
| 1720218600 | 56.6612 | 0.4 | 0.71 | 56.66 | 56.6612 | 56.58 | 283 |
| 1720040640 | 56.26 | -0.07 | -0.12 | 56.91 | 56.91 | 56.235 | 2608 |
| 1719959400 | 56.33 | 0.35 | 0.63 | 55.75 | 56.53 | 55.75 | 1318 |
| 1719873000 | 55.9768 | -0.14 | -0.26 | 57.36 | 57.36 | 55.9768 | 1744 |
| 1719613800 | 56.12 | 0 | 0.00 | 56.12 | 56.12 | 56.12 | 0 |
| 1719527400 | 56.12 | 0.88 | 1.59 | 55.645 | 56.12 | 55.5499 | 1956 |
| 1719441000 | 55.2414 | -0.67 | -1.21 | 54.85 | 55.2414 | 54.85 | 2530 |
| 1719354600 | 55.9154 | -1.61 | -2.80 | 56.87 | 56.87 | 55.4901 | 4355 |
| 1719268200 | 57.5276 | 0.77 | 1.36 | 57.07 | 58.0453 | 57.07 | 1678 |
| 1719009000 | 56.7549 | 0.27 | 0.48 | 56.69 | 56.83 | 56.36 | 2816 |
| 1718922600 | 56.4861 | -0.2 | -0.36 | 56.18 | 56.63 | 56.18 | 2521 |
| 1718749800 | 56.6893 | 0.37 | 0.65 | 56.72 | 57 | 56.6398 | 3860 |
| 1718663400 | 56.3231 | -0.56 | -0.99 | 56.28 | 56.3558 | 56.01 | 3592 |
| 1718404200 | 56.8847 | -0.03 | -0.05 | 56.35 | 57.1598 | 56.35 | 1403 |
| 1718317800 | 56.9156 | 0.44 | 0.78 | 56.34 | 57.0951 | 56.34 | 970 |
| 1718231400 | 56.4761 | 0.88 | 1.59 | 57.84 | 58.035 | 56.4761 | 13626 |
| 1718145000 | 55.593 | -0.31 | -0.55 | 55.15 | 56.02 | 55.15 | 2343 |
| 1718058600 | 55.8984 | 0.5 | 0.90 | 54.63 | 56.11 | 54.63 | 2550 |
| 1717799400 | 55.3988 | -0.91 | -1.62 | 54.78 | 55.3988 | 54.6808 | 3101 |
| 1717713000 | 56.3116 | 0.23 | 0.41 | 56.04 | 56.3116 | 55.885 | 357 |
| 1717626600 | 56.0836 | -0.24 | -0.42 | 56.22 | 56.22 | 55.685 | 772 |
| 1717540200 | 56.3205 | 1.14 | 2.07 | 55.31 | 56.45 | 55.31 | 1172 |
| 1717453800 | 55.1758 | -0.41 | -0.74 | 55.64 | 56.0298 | 54.91 | 3578 |
| 1717194600 | 55.5853 | 2.06 | 3.85 | 54.53 | 55.5853 | 54.53 | 2547 |
| 1717108200 | 53.5239 | 1.43 | 2.75 | 52.84 | 53.5239 | 52.84 | 4012 |
| 1717021800 | 52.0928 | -0.97 | -1.82 | 51.83 | 52.17 | 51.82 | 3033 |
| 1716935400 | 53.0611 | -0.65 | -1.21 | 54 | 54.06 | 53.0611 | 1166 |
| 1716589800 | 53.7124 | -0.06 | -0.11 | 54.72 | 54.72 | 53.7124 | 1789 |
| 1716503400 | 53.7724 | -2.34 | -4.17 | 56.51 | 56.51 | 53.7724 | 2546 |
| 1716417000 | 56.111 | -1.1 | -1.92 | 56.63 | 56.96 | 55.8884 | 3497 |
| 1716330600 | 57.2096 | -0.08 | -0.14 | 56.9 | 57.2096 | 56.9 | 249 |
| 1716244200 | 57.29 | -0.7 | -1.21 | 57.48 | 58.12 | 57.2694 | 3128 |
| 1715985000 | 57.9929 | -0.12 | -0.20 | 58.34 | 58.34 | 57.78 | 3412 |
| 1715898600 | 58.11 | -0.18 | -0.31 | 58.03 | 58.43 | 58.03 | 2076 |
| 1715812200 | 58.29 | 1.94 | 3.44 | 57.6 | 58.3914 | 57.6 | 2819 |
| 1715725800 | 56.35 | 0.68 | 1.21 | 55.88 | 56.5 | 55.88 | 6059 |
| 1715639400 | 55.6744 | 0.25 | 0.45 | 56.04 | 56.04 | 55.15 | 3072 |
| 1715380200 | 55.427 | -0.35 | -0.62 | 56.14 | 56.14 | 55.309 | 5536 |
| 1715293800 | 55.7727 | 2.41 | 4.51 | 54.27 | 55.7727 | 54.27 | 3338 |
| 1715207400 | 53.3677 | -0.87 | -1.61 | 53.74 | 53.74 | 53.28 | 2731 |
| 1715121000 | 54.24 | 1.1 | 2.07 | 53.57 | 54.4 | 53.57 | 1900 |
| 1715034600 | 53.14 | 0.02 | 0.04 | 54.22 | 54.22 | 53.14 | 605 |
| 1714775400 | 53.1193 | 0.84 | 1.61 | 53.28 | 53.3303 | 53.1193 | 2245 |
| 1714689000 | 52.2769 | 1.29 | 2.52 | 51.75 | 52.4083 | 50.97 | 577 |
| 1714602600 | 50.9917 | 0.17 | 0.34 | 50.7 | 51.08 | 50.7 | 2132 |
| 1714516200 | 50.82 | -1.88 | -3.57 | 51.95 | 51.95 | 50.82 | 2346 |
| 1714429800 | 52.6995 | 0.98 | 1.89 | 51.94 | 52.6995 | 51.94 | 769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
