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 | -0.51 | -0.96463022508 | 52.87 | 54.59 | 51.565 | 398776 | 52.58085953 | CS |
| 4 | -2.205 | -4.04105195638 | 54.565 | 57.19 | 50.58 | 341608 | 53.44513294 | CS |
| 12 | -10.66 | -16.9152649952 | 63.02 | 64.97 | 50.58 | 350381 | 55.64296231 | CS |
| 26 | 2.56 | 5.140562249 | 49.8 | 68.73 | 44.81 | 323984 | 56.83398023 | CS |
| 52 | -8.16 | -13.4831460674 | 60.52 | 68.73 | 25.6 | 354395 | 46.63377622 | CS |
| 156 | 31.47 | 150.646242221 | 20.89 | 77.6 | 15 | 267270 | 48.35468601 | CS |
| 260 | 31.47 | 150.646242221 | 20.89 | 77.6 | 15 | 267270 | 48.35468601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 52.36 | -0.11 | -0.21 | 52.49 | 52.765 | 51.86 | 427241 |
| 1743114900 | 52.47 | -0.02 | -0.04 | 52.88 | 53.6075 | 52.3 | 192523 |
| 1743028500 | 52.49 | -0.3 | -0.57 | 52.68 | 52.82 | 51.63 | 205112 |
| 1742942100 | 52.79 | -0.91 | -1.69 | 53.505 | 53.6 | 51.565 | 182245 |
| 1742855700 | 53.7 | 1.46 | 2.79 | 52.34 | 54.59 | 51.62 | 331397 |
| 1742596500 | 52.24 | -0.99 | -1.86 | 52.87 | 54.01 | 52.06 | 1082708 |
| 1742510100 | 53.23 | -0.51 | -0.95 | 53.42 | 54.01 | 52.63 | 214710 |
| 1742423700 | 53.74 | 0.91 | 1.72 | 52.83 | 54.14 | 52.071 | 366596 |
| 1742337300 | 52.83 | 1.56 | 3.04 | 51.47 | 53.02 | 50.81 | 325271 |
| 1742250900 | 51.27 | 0.25 | 0.49 | 51.42 | 51.99 | 50.58 | 352738 |
| 1741991700 | 51.02 | -1.39 | -2.65 | 52.77 | 53.64 | 50.74 | 283282 |
| 1741905300 | 52.41 | -1.52 | -2.82 | 53.96 | 54.835 | 52.36 | 262178 |
| 1741818900 | 53.93 | 0.04 | 0.07 | 53.56 | 56.29 | 52.97 | 539617 |
| 1741732500 | 53.89 | 0.52 | 0.97 | 53.37 | 54.95 | 52.35 | 483591 |
| 1741646100 | 53.37 | -2.3 | -4.13 | 55.3 | 56 | 52.7 | 662562 |
| 1741390500 | 55.67 | 0.17 | 0.31 | 55.67 | 57.04 | 54.755 | 281130 |
| 1741304100 | 55.5 | -1.42 | -2.49 | 56.23 | 57.09 | 55.46 | 207818 |
| 1741217700 | 56.92 | 1.58 | 2.86 | 55.46 | 57.19 | 54.7 | 242191 |
| 1741131300 | 55.34 | 1.01 | 1.86 | 53.73 | 56.3 | 53.51 | 279252 |
| 1741044900 | 54.33 | -1.85 | -3.29 | 56.18 | 56.695 | 53.94 | 187310 |
| 1740785700 | 56.18 | 1.68 | 3.08 | 54.41 | 56.22 | 53.701 | 229085 |
| 1740699300 | 54.5 | 0.04 | 0.07 | 56.3 | 56.81 | 54.07 | 302055 |
| 1740612900 | 54.46 | 0.93 | 1.74 | 53.53 | 55.49 | 53.07 | 226551 |
| 1740526500 | 53.53 | -1.11 | -2.03 | 54.64 | 54.88 | 53.07 | 567304 |
| 1740440100 | 54.64 | 0.11 | 0.20 | 54.66 | 55.0175 | 53.19 | 437172 |
| 1740180900 | 54.53 | 0.18 | 0.33 | 55.09 | 55.8 | 54.04 | 426986 |
| 1740094500 | 54.35 | -0.11 | -0.20 | 54.42 | 55.68 | 53.8 | 369811 |
| 1740008100 | 54.46 | -0.17 | -0.31 | 54.53 | 55.18 | 53.66 | 311410 |
| 1739921700 | 54.63 | 0.48 | 0.89 | 53.98 | 55.89 | 53.8 | 306807 |
| 1739576100 | 54.15 | 0.05 | 0.09 | 54.08 | 55.41 | 53.835 | 190095 |
| 1739489700 | 54.1 | 0.46 | 0.86 | 53.78 | 54.7017 | 53.39 | 156314 |
| 1739403300 | 53.64 | -0.43 | -0.80 | 53.19 | 54.11 | 53.08 | 208850 |
| 1739316900 | 54.07 | -0.64 | -1.17 | 54.48 | 54.48 | 52.78 | 257984 |
| 1739230500 | 54.71 | -0.11 | -0.20 | 55.12 | 55.72 | 54.34 | 296906 |
| 1738971300 | 54.82 | -1.47 | -2.61 | 56.29 | 56.995 | 54.61 | 356954 |
| 1738884900 | 56.29 | 0.28 | 0.50 | 55.66 | 56.96 | 54.555 | 274907 |
| 1738798500 | 56.01 | 1.69 | 3.11 | 54.47 | 56.02 | 54.24 | 389706 |
| 1738712100 | 54.32 | -0.67 | -1.22 | 54.92 | 55.68 | 53.66 | 225512 |
| 1738625700 | 54.99 | -0.81 | -1.45 | 55.06 | 56.355 | 54.4 | 520710 |
| 1738366500 | 55.8 | 0.2 | 0.36 | 55.56 | 57.43 | 55.305 | 355666 |
| 1738280100 | 55.6 | -0.28 | -0.50 | 56.2 | 56.37 | 54.775 | 249216 |
| 1738193700 | 55.88 | 1.13 | 2.06 | 54.24 | 56.45 | 54.24 | 200406 |
| 1738107300 | 54.75 | -1.21 | -2.16 | 56.12 | 57.19 | 54.7 | 301415 |
| 1738020900 | 55.96 | -1.49 | -2.59 | 58.2 | 59.25 | 54.76 | 602342 |
| 1737761700 | 57.45 | -1.05 | -1.79 | 57.24 | 57.74 | 56.54 | 727557 |
| 1737675300 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1737588900 | 58.5 | -2.02 | -3.34 | 58 | 58.98 | 56.58 | 762552 |
| 1737502500 | 60.52 | 2.28 | 3.91 | 58.5 | 62.015 | 58.495 | 477503 |
| 1737156900 | 58.245 | -1.71 | -2.84 | 60.31 | 61.15 | 58.15 | 200967 |
| 1737070500 | 59.95 | -0.52 | -0.86 | 60.42 | 60.8 | 58.52 | 240960 |
| 1736984100 | 60.47 | 2.64 | 4.57 | 59.11 | 61.08 | 58.06 | 632623 |
| 1736897700 | 57.83 | -0.91 | -1.55 | 59.2 | 60.42 | 57.46 | 314249 |
| 1736811300 | 58.74 | -0.51 | -0.85 | 58.68 | 62.2 | 57.09 | 284594 |
| 1736552100 | 59.245 | -3.3 | -5.27 | 61.68 | 61.84 | 58.01 | 701611 |
| 1736379300 | 62.54 | 0.54 | 0.87 | 61.95 | 64 | 61.73 | 244246 |
| 1736292900 | 62 | -0.04 | -0.06 | 62.9 | 63.3 | 60.82 | 345910 |
| 1736206500 | 62.04 | -1.78 | -2.79 | 63.83 | 63.91 | 61.7 | 200422 |
| 1735947300 | 63.82 | 1.37 | 2.19 | 63.02 | 64.97 | 61.77 | 177939 |
| 1735860900 | 62.45 | -0.95 | -1.50 | 63.86 | 65.019999 | 61.525 | 257729 |
| 1735688100 | 63.4 | 1.8 | 2.92 | 62.05 | 63.99 | 61.8 | 99094 |
| 1735601700 | 61.6 | -2.52 | -3.93 | 63.57 | 63.57 | 61.24 | 98231 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
