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 | -0.66 | -2.43902439024 | 27.06 | 27.11 | 26.1441 | 4111414 | 26.67772796 | SP |
| 4 | -0.58 | -2.14974054855 | 26.98 | 28.1391 | 26.1441 | 3706191 | 27.34915966 | SP |
| 12 | -2.76 | -9.46502057613 | 29.16 | 29.39 | 26.1441 | 4567675 | 27.5916542 | SP |
| 26 | -1.23 | -4.45168295331 | 27.63 | 29.945 | 26.1441 | 4440762 | 28.1401468 | SP |
| 52 | -2.6 | -8.96551724138 | 29 | 29.945 | 25.9302 | 4275055 | 27.86620913 | SP |
| 156 | -16.44 | -38.3753501401 | 42.84 | 42.93 | 24.47 | 4623808 | 29.98464228 | SP |
| 260 | -12.69 | -32.4635456639 | 39.09 | 51.34 | 24.47 | 3477512 | 32.58682739 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 26.4 | 0.12 | 0.46 | 26.44 | 26.54 | 26.37 | 5664400 |
| 1734651000 | 26.28 | -0.4 | -1.50 | 26.29 | 26.38 | 26.1441 | 6201758 |
| 1734564600 | 26.68 | -0.33 | -1.22 | 26.92 | 27.01 | 26.67 | 5921548 |
| 1734478200 | 27.01 | 0.05 | 0.19 | 26.99 | 27.0923 | 26.96 | 3921144 |
| 1734391800 | 26.96 | 0.04 | 0.15 | 26.98 | 27 | 26.85 | 2797557 |
| 1734132600 | 26.92 | -0.22 | -0.81 | 27.06 | 27.11 | 26.87 | 1601079 |
| 1734046200 | 27.14 | -0.3 | -1.09 | 27.29 | 27.33 | 27.125 | 3387085 |
| 1733959800 | 27.44 | -0.22 | -0.80 | 27.67 | 27.7399 | 27.41 | 4171321 |
| 1733873400 | 27.66 | -0.14 | -0.50 | 27.64 | 27.725 | 27.62 | 3564415 |
| 1733787000 | 27.8 | -0.2 | -0.71 | 27.91 | 27.9248 | 27.775 | 2931923 |
| 1733527800 | 28 | 0.03 | 0.11 | 28.09 | 28.1391 | 27.92 | 2596823 |
| 1733441400 | 27.97 | 0.06 | 0.21 | 27.82 | 28 | 27.805 | 2365515 |
| 1733355000 | 27.91 | 0.25 | 0.90 | 27.52 | 27.9458 | 27.51 | 2933522 |
| 1733268600 | 27.66 | -0.19 | -0.68 | 27.9 | 27.9 | 27.63 | 3499320 |
| 1733182200 | 27.85 | -0.02 | -0.07 | 27.7 | 27.93 | 27.63 | 3412840 |
| 1732917840 | 27.87 | 0.23 | 0.83 | 27.83 | 27.905 | 27.7629 | 3326966 |
| 1732750200 | 27.64 | 0.18 | 0.66 | 27.65 | 27.74 | 27.5502 | 8546873 |
| 1732663800 | 27.46 | -0.1 | -0.36 | 27.415 | 27.48 | 27.3101 | 3182168 |
| 1732577400 | 27.56 | 0.62 | 2.30 | 27.42 | 27.57 | 27.365 | 3001502 |
| 1732318200 | 26.94 | 0.03 | 0.11 | 26.98 | 27.015 | 26.875 | 2778053 |
| 1732231800 | 26.91 | -0.04 | -0.15 | 26.95 | 27.065 | 26.83 | 2697604 |
| 1732145400 | 26.95 | -0.07 | -0.26 | 26.88 | 27.0599 | 26.8701 | 3262615 |
| 1732059000 | 27.02 | 0.12 | 0.45 | 27.05 | 27.1199 | 27 | 3845637 |
| 1731972600 | 26.9 | 0.06 | 0.22 | 26.73 | 26.985 | 26.675 | 4116571 |
| 1731713400 | 26.84 | -0.08 | -0.30 | 26.77 | 27 | 26.68 | 5413281 |
| 1731627000 | 26.92 | 0.13 | 0.49 | 26.96 | 27.0963 | 26.89 | 4200409 |
| 1731540600 | 26.79 | -0.18 | -0.67 | 27.21 | 27.21 | 26.74 | 3689162 |
| 1731454200 | 26.97 | -0.38 | -1.39 | 27.16 | 27.3 | 26.93 | 13400299 |
| 1731367800 | 27.35 | -0.12 | -0.44 | 27.4 | 27.41 | 27.245 | 2060412 |
| 1731108600 | 27.47 | 0.3 | 1.10 | 27.34 | 27.51 | 27.3137 | 4726568 |
| 1731022200 | 27.17 | 0.3 | 1.12 | 27 | 27.25 | 26.975 | 5180959 |
| 1730935800 | 26.87 | -0.64 | -2.33 | 26.715 | 26.985 | 26.675 | 7289866 |
| 1730849400 | 27.51 | 0.12 | 0.44 | 27.33 | 27.555 | 27.205 | 4129246 |
| 1730763000 | 27.39 | 0.38 | 1.41 | 27.42 | 27.49 | 27.23 | 6326818 |
| 1730500200 | 27.01 | -0.46 | -1.67 | 27.37 | 27.47 | 26.995 | 5166754 |
| 1730413800 | 27.47 | 0.05 | 0.18 | 27.38 | 27.575 | 27.285 | 6073468 |
| 1730327400 | 27.42 | 0.07 | 0.26 | 27.56 | 27.7 | 27.3801 | 5395107 |
| 1730241000 | 27.35 | 0.02 | 0.07 | 27.11 | 27.3551 | 27.07 | 4588213 |
| 1730154600 | 27.33 | -0.09 | -0.33 | 27.43 | 27.4468 | 27.209 | 3818162 |
| 1729895400 | 27.42 | -0.14 | -0.51 | 27.65 | 27.65 | 27.374 | 3817421 |
| 1729809000 | 27.56 | 0.15 | 0.55 | 27.44 | 27.64 | 27.36 | 4470842 |
| 1729722600 | 27.41 | -0.07 | -0.25 | 27.33 | 27.47 | 27.29 | 5286620 |
| 1729636200 | 27.48 | 0.01 | 0.04 | 27.57 | 27.59 | 27.41 | 5616323 |
| 1729549800 | 27.47 | -0.45 | -1.61 | 27.67 | 27.69 | 27.46 | 3443890 |
| 1729290600 | 27.92 | 0.03 | 0.11 | 27.94 | 28.005 | 27.9 | 3522423 |
| 1729204200 | 27.89 | -0.39 | -1.38 | 28.01 | 28.04 | 27.845 | 3491200 |
| 1729117800 | 28.28 | 0.08 | 0.28 | 28.3 | 28.369 | 28.2351 | 4075834 |
| 1729031400 | 28.2 | 0.34 | 1.22 | 28.06 | 28.2 | 28.04 | 3281536 |
| 1728945000 | 27.86 | -0.01 | -0.04 | 27.68 | 27.86 | 27.66 | 2315811 |
| 1728685800 | 27.87 | -0.08 | -0.29 | 27.795 | 27.96 | 27.79 | 5520433 |
| 1728599400 | 27.95 | -0.1 | -0.36 | 27.9 | 27.955 | 27.78 | 9306448 |
| 1728513000 | 28.05 | -0.15 | -0.53 | 28.12 | 28.17 | 27.9849 | 7561276 |
| 1728426600 | 28.2 | 0.02 | 0.07 | 28.05 | 28.21 | 28.03 | 3938782 |
| 1728340200 | 28.18 | -0.18 | -0.63 | 28.2 | 28.275 | 28.14 | 4836085 |
| 1728081000 | 28.36 | -0.35 | -1.22 | 28.34 | 28.4699 | 28.323 | 5650731 |
| 1727994600 | 28.71 | -0.24 | -0.83 | 28.85 | 28.905 | 28.7 | 5749907 |
| 1727908200 | 28.95 | -0.22 | -0.75 | 28.84 | 28.97 | 28.77 | 3980724 |
| 1727821800 | 29.17 | 0.1 | 0.34 | 29.26 | 29.39 | 29.135 | 5322802 |
| 1727735400 | 29.07 | -0.1 | -0.34 | 29.21 | 29.2136 | 29 | 6340294 |
| 1727476200 | 29.17 | 0.14 | 0.48 | 29.16 | 29.2399 | 29.09 | 4768543 |
| 1727389800 | 29.03 | 0.04 | 0.14 | 29.03 | 29.085 | 28.8648 | 4912932 |
| 1727303400 | 28.99 | -0.24 | -0.82 | 29.1 | 29.105 | 28.985 | 4199047 |
| 1727217000 | 29.23 | 0.01 | 0.03 | 29.02 | 29.26 | 28.975 | 4398511 |
| 1727130600 | 29.22 | -0.05 | -0.17 | 29.14 | 29.3 | 29.01 | 4109988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
