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 | -2.26 | -4.87804878049 | 46.33 | 46.5594 | 43.41 | 26650 | 45.02950909 | SP |
| 4 | -2.21 | -4.77528089888 | 46.28 | 46.6413 | 43.26 | 36960 | 44.51346679 | SP |
| 12 | -0.55 | -1.23263110713 | 44.62 | 47.99 | 43.26 | 36638 | 45.06293268 | SP |
| 26 | 2.03 | 4.82873453853 | 42.04 | 47.99 | 34.3 | 38853 | 42.43046977 | SP |
| 52 | 9.2 | 26.3837109263 | 34.87 | 47.99 | 33.76 | 42133 | 40.20321563 | SP |
| 156 | -9.17 | -17.2238918107 | 53.24 | 53.24 | 23.62 | 71320 | 35.50549276 | SP |
| 260 | 11.4 | 34.8943985308 | 32.67 | 77.05 | 20.37 | 127625 | 52.60473246 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 44.07 | -0.68 | -1.52 | 43.8601 | 44.2125 | 43.41 | 21676 |
| 1736379000 | 44.75 | -0.28 | -0.62 | 44.87 | 44.98 | 44.26 | 44737 |
| 1736292600 | 45.03 | -1.17 | -2.53 | 46.05 | 46.08 | 44.86 | 11738 |
| 1736206200 | 46.2 | 0.71 | 1.56 | 46.33 | 46.5594 | 46.0629 | 28447 |
| 1735947000 | 45.49 | 1.03 | 2.32 | 44.82 | 45.5 | 44.68 | 13692 |
| 1735860600 | 44.46 | 0.89 | 2.04 | 43.92 | 44.57 | 43.615 | 12058 |
| 1735687800 | 43.5716 | -0.57 | -1.29 | 44.2 | 44.3954 | 43.57 | 26635 |
| 1735601400 | 44.14 | -0.67 | -1.50 | 44.05 | 44.49 | 43.77 | 30281 |
| 1735342200 | 44.81 | -0.69 | -1.52 | 45.26 | 45.26 | 44.43 | 79170 |
| 1735255800 | 45.5 | 0.31 | 0.69 | 45.08 | 45.725 | 45.08 | 16009 |
| 1735077840 | 45.1861 | 0.71 | 1.59 | 44.65 | 45.1861 | 44.54 | 2752 |
| 1734996600 | 44.48 | -0.06 | -0.13 | 44.61 | 44.61 | 44 | 34329 |
| 1734737400 | 44.54 | 0.86 | 1.97 | 43.26 | 44.87 | 43.26 | 41039 |
| 1734651000 | 43.68 | -0.09 | -0.21 | 44.4501 | 44.5 | 43.41 | 165812 |
| 1734564600 | 43.77 | -2.25 | -4.89 | 46.08 | 46.08 | 43.63 | 44553 |
| 1734478200 | 46.02 | -0.53 | -1.14 | 46.35 | 46.35 | 45.74 | 26211 |
| 1734391800 | 46.55 | 0.26 | 0.56 | 46.28 | 46.6413 | 46.121 | 29184 |
| 1734132600 | 46.29 | 0 | 0.00 | 46.35 | 46.41 | 45.945 | 68963 |
| 1734046200 | 46.29 | 0.14 | 0.30 | 45.98 | 46.69 | 45.98 | 19017 |
| 1733959800 | 46.15 | 0.28 | 0.61 | 46.09 | 46.29 | 45.7675 | 29567 |
| 1733873400 | 45.87 | -1.04 | -2.22 | 46.4799 | 46.7259 | 45.66 | 41513 |
| 1733787000 | 46.91 | -0.04 | -0.07 | 47.29 | 47.99 | 46.88 | 32837 |
| 1733527800 | 46.945 | 0.62 | 1.33 | 46.99 | 47.1799 | 46.8001 | 22595 |
| 1733441400 | 46.3298 | -0.26 | -0.56 | 46.68 | 46.77 | 46.3298 | 18368 |
| 1733355000 | 46.5902 | 0.68 | 1.48 | 46.2 | 46.7558 | 46.2 | 23018 |
| 1733268600 | 45.9126 | -0.04 | -0.09 | 45.9 | 46.1355 | 45.83 | 24643 |
| 1733182200 | 45.9539 | -0.12 | -0.25 | 46.08 | 46.14 | 45.84 | 16969 |
| 1732917840 | 46.07 | -0.26 | -0.55 | 46.38 | 46.401 | 46.07 | 12208 |
| 1732750200 | 46.325 | -0.32 | -0.68 | 46.74 | 46.84 | 46.0703 | 20294 |
| 1732663800 | 46.64 | -0.36 | -0.77 | 47.09 | 47.09 | 46.5001 | 22384 |
| 1732577400 | 47 | 0.88 | 1.91 | 46.76 | 47.1699 | 46.6754 | 38111 |
| 1732318200 | 46.12 | 0.56 | 1.23 | 45.56 | 46.23 | 45.56 | 34844 |
| 1732231800 | 45.56 | 0.91 | 2.04 | 45.06 | 45.72 | 44.8951 | 60319 |
| 1732145400 | 44.65 | -0.05 | -0.12 | 44.71 | 44.778 | 44.27 | 122195 |
| 1732059000 | 44.7044 | 0.4 | 0.91 | 43.92 | 44.76 | 43.92 | 107598 |
| 1731972600 | 44.3 | -0.01 | -0.02 | 44.23 | 44.6 | 44.0157 | 64715 |
| 1731713400 | 44.31 | -0.98 | -2.16 | 45.01 | 45.01 | 43.9939 | 185070 |
| 1731627000 | 45.29 | -0.86 | -1.86 | 45.84 | 45.84 | 45.17 | 14453 |
| 1731540600 | 46.15 | -0.14 | -0.30 | 47.03 | 47.43 | 46.15 | 30986 |
| 1731454200 | 46.29 | -0.43 | -0.92 | 46.65 | 46.695 | 45.94 | 16677 |
| 1731367800 | 46.72 | 0.31 | 0.67 | 46.74 | 46.9 | 46.4 | 16013 |
| 1731108600 | 46.41 | 0.1 | 0.22 | 46.01 | 46.41 | 45.8056 | 26022 |
| 1731022200 | 46.31 | 0.35 | 0.76 | 45.84 | 46.53 | 45.8 | 19872 |
| 1730935800 | 45.96 | 0.81 | 1.79 | 45.2406 | 46 | 44.9705 | 24669 |
| 1730849400 | 45.15 | 0.82 | 1.85 | 44.7 | 45.15 | 44.7 | 11253 |
| 1730763000 | 44.33 | -0.24 | -0.54 | 44.59 | 44.9 | 44.28 | 36930 |
| 1730500200 | 44.57 | -0.17 | -0.38 | 45.09 | 45.187 | 44.51 | 20567 |
| 1730413800 | 44.74 | -0.63 | -1.39 | 45.21 | 45.26 | 44.74 | 67074 |
| 1730327400 | 45.37 | 0.02 | 0.05 | 45.24 | 45.5368 | 45.2397 | 34830 |
| 1730241000 | 45.3461 | 0.21 | 0.47 | 45.07 | 45.4425 | 45.05 | 6863 |
| 1730154600 | 45.1351 | 0.72 | 1.61 | 44.76 | 45.23 | 44.76 | 11746 |
| 1729895400 | 44.4185 | 0.01 | 0.02 | 44.68 | 44.856 | 44.4185 | 12645 |
| 1729809000 | 44.41 | 0.49 | 1.12 | 44.23 | 44.46 | 44.06 | 75075 |
| 1729722600 | 43.92 | -0.69 | -1.55 | 44.3 | 44.5138 | 43.58 | 14443 |
| 1729636200 | 44.61 | 0.21 | 0.47 | 44.22 | 44.61 | 44.22 | 9496 |
| 1729549800 | 44.4 | 0.03 | 0.07 | 44.62 | 44.625 | 44.2514 | 8545 |
| 1729290600 | 44.37 | 0.47 | 1.07 | 44.23 | 44.4 | 44.23 | 7504 |
| 1729204200 | 43.9 | 0.06 | 0.14 | 44.17 | 44.17 | 43.84 | 5952 |
| 1729117800 | 43.84 | 0.29 | 0.67 | 43.86 | 43.86 | 43.5 | 9546 |
| 1729031400 | 43.55 | -0.79 | -1.78 | 44.3 | 44.3 | 43.36 | 17333 |
| 1728945000 | 44.34 | 0.7 | 1.60 | 43.82 | 44.405 | 43.82 | 15776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
