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 | -0.12 | -0.342759211654 | 35.01 | 35.2518 | 34.61 | 54105 | 34.93669009 | SP |
| 4 | -1.25 | -3.45877144438 | 36.14 | 36.18 | 34.59 | 48014 | 35.15824569 | SP |
| 12 | -2.89 | -7.64955002647 | 37.78 | 37.78 | 34.59 | 31179 | 35.84569836 | SP |
| 26 | 0.16 | 0.460696803916 | 34.73 | 39.25 | 34.59 | 32592 | 36.44417341 | SP |
| 52 | -0.59 | -1.66290868095 | 35.48 | 39.25 | 33.42 | 35182 | 35.61737923 | SP |
| 156 | -3.9 | -10.0541376643 | 38.79 | 39.9269 | 27.59 | 58402 | 34.5229696 | SP |
| 260 | -5.15 | -12.8621378621 | 40.04 | 41.2999 | 25.7909 | 62979 | 34.91117739 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 34.89 | -0.15 | -0.43 | 34.7 | 34.89 | 34.61 | 134344 |
| 1736292600 | 35.04 | -0.03 | -0.09 | 35.22 | 35.2518 | 35.03 | 44465 |
| 1736206200 | 35.07 | 0.06 | 0.17 | 35.19 | 35.2136 | 35.05 | 21654 |
| 1735947000 | 35.01 | 0.16 | 0.46 | 35.03 | 35.0873 | 34.93 | 30411 |
| 1735860600 | 34.85 | -0.11 | -0.31 | 35.01 | 35.051 | 34.78 | 39650 |
| 1735687800 | 34.96 | 0.05 | 0.14 | 35.01 | 35.11 | 34.8777 | 34090 |
| 1735601400 | 34.91 | -0.1 | -0.29 | 34.86 | 34.9951 | 34.75 | 39496 |
| 1735342200 | 35.01 | -0.02 | -0.06 | 34.93 | 35.08 | 34.93 | 24186 |
| 1735255800 | 35.03 | 0.12 | 0.36 | 34.98 | 35.06 | 34.92 | 52385 |
| 1735077840 | 34.9057 | 0.09 | 0.27 | 34.88 | 34.96 | 34.8 | 61843 |
| 1734996600 | 34.8113 | -0.14 | -0.40 | 34.73 | 34.825 | 34.59 | 25440 |
| 1734737400 | 34.95 | 0.21 | 0.60 | 34.69 | 35.08 | 34.69 | 38519 |
| 1734651000 | 34.74 | -0.06 | -0.17 | 34.94 | 34.94 | 34.74 | 45190 |
| 1734564600 | 34.8 | -0.72 | -2.03 | 35.49 | 35.4999 | 34.8 | 44659 |
| 1734478200 | 35.52 | -0.17 | -0.46 | 35.56 | 35.6199 | 35.52 | 10060 |
| 1734391800 | 35.6859 | -0.17 | -0.47 | 35.75 | 35.79 | 35.66 | 31404 |
| 1734132600 | 35.855 | -0.11 | -0.30 | 35.96 | 35.96 | 35.83 | 149480 |
| 1734046200 | 35.9642 | -0.21 | -0.57 | 36.14 | 36.18 | 35.94 | 36984 |
| 1733959800 | 36.17 | -0.04 | -0.12 | 36.31 | 36.32 | 36.13 | 32055 |
| 1733873400 | 36.2145 | -0.32 | -0.86 | 36.35 | 36.35 | 36.2106 | 25700 |
| 1733787000 | 36.53 | -0.2 | -0.54 | 36.77 | 36.77 | 36.48 | 21172 |
| 1733527800 | 36.73 | -0.19 | -0.52 | 36.98 | 36.98 | 36.68 | 23082 |
| 1733441400 | 36.9202 | 0.21 | 0.57 | 36.83 | 36.9499 | 36.83 | 30139 |
| 1733355000 | 36.71 | -0.1 | -0.27 | 36.69 | 36.7399 | 36.59 | 26393 |
| 1733268600 | 36.81 | 0.1 | 0.26 | 36.85 | 36.9019 | 36.76 | 24682 |
| 1733182200 | 36.7149 | -0.14 | -0.37 | 36.75 | 36.75 | 36.4801 | 27261 |
| 1732917840 | 36.85 | 0.23 | 0.62 | 36.69 | 36.85 | 36.6601 | 5371 |
| 1732750200 | 36.622763 | 0.3 | 0.83 | 36.55 | 36.7027 | 36.55 | 6401 |
| 1732663800 | 36.32 | -0.18 | -0.50 | 36.41 | 36.41 | 36.2401 | 10703 |
| 1732577400 | 36.5036 | 0.09 | 0.25 | 36.58 | 36.61 | 36.42 | 31238 |
| 1732318200 | 36.413 | 0.15 | 0.40 | 36.33 | 36.5191 | 36.33 | 13740 |
| 1732231800 | 36.2666 | 0.14 | 0.38 | 36.21 | 36.29 | 36.12 | 22451 |
| 1732145400 | 36.13 | -0.13 | -0.36 | 36.1 | 36.13 | 35.98 | 22316 |
| 1732059000 | 36.26 | 0.06 | 0.17 | 36.07 | 36.2921 | 36.07 | 30682 |
| 1731972600 | 36.2 | 0.27 | 0.75 | 36.02 | 36.27 | 36.02 | 18642 |
| 1731713400 | 35.93 | 0.14 | 0.40 | 35.87 | 35.95 | 35.84 | 28764 |
| 1731627000 | 35.788 | 0.02 | 0.05 | 35.93 | 35.97 | 35.752 | 24336 |
| 1731540600 | 35.77 | -0.14 | -0.39 | 35.94 | 35.94 | 35.687 | 38834 |
| 1731454200 | 35.91 | -0.41 | -1.13 | 36.13 | 36.13 | 35.84 | 36332 |
| 1731367800 | 36.32 | -0.09 | -0.25 | 36.36 | 36.445 | 36.3 | 44862 |
| 1731108600 | 36.41 | -0.12 | -0.33 | 36.46 | 36.47 | 36.2801 | 51094 |
| 1731022200 | 36.53 | 0.25 | 0.69 | 36.55 | 36.61 | 36.38 | 23279 |
| 1730935800 | 36.28 | -0.72 | -1.95 | 36.28 | 36.32 | 36.1198 | 30704 |
| 1730849400 | 37 | 0.33 | 0.90 | 36.87 | 37.0134 | 36.83 | 13828 |
| 1730763000 | 36.67 | 0.1 | 0.27 | 36.82 | 36.8683 | 36.62 | 62377 |
| 1730500200 | 36.57 | 0.05 | 0.14 | 36.79 | 36.79 | 36.545 | 20020 |
| 1730413800 | 36.52 | -0.15 | -0.40 | 36.48 | 36.5799 | 36.3518 | 22441 |
| 1730327400 | 36.6679 | -0.07 | -0.20 | 36.66 | 36.75 | 36.65 | 8237 |
| 1730241000 | 36.74 | -0.3 | -0.81 | 36.86 | 36.87 | 36.701 | 16766 |
| 1730154600 | 37.04 | 0.15 | 0.41 | 37.01 | 37.08 | 36.96 | 14138 |
| 1729895400 | 36.89 | -0.14 | -0.38 | 37.06 | 37.06 | 36.83 | 16274 |
| 1729809000 | 37.03 | 0.08 | 0.22 | 37.14 | 37.14 | 36.89 | 13401 |
| 1729722600 | 36.95 | -0.23 | -0.62 | 36.92 | 37.0082 | 36.85 | 26831 |
| 1729636200 | 37.1812 | -0.19 | -0.50 | 37.17 | 37.2 | 37.1012 | 9218 |
| 1729549800 | 37.3673 | -0.38 | -1.01 | 37.61 | 37.61 | 37.341 | 17193 |
| 1729290600 | 37.75 | 0.08 | 0.21 | 37.75 | 37.76 | 37.69 | 15496 |
| 1729204200 | 37.67 | -0.04 | -0.11 | 37.78 | 37.78 | 37.6492 | 6490 |
| 1729117800 | 37.71 | 0.2 | 0.53 | 37.68 | 37.74 | 37.68 | 8033 |
| 1729031400 | 37.51 | -0.1 | -0.25 | 37.54 | 37.61 | 37.495 | 38889 |
| 1728945000 | 37.6055 | 0.07 | 0.17 | 37.48 | 37.625 | 37.48 | 24839 |
| 1728685800 | 37.54 | 0.03 | 0.08 | 37.43 | 37.6 | 37.43 | 8230 |
| 1728599400 | 37.51 | 0.03 | 0.08 | 37.49 | 37.525 | 37.3601 | 13443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
