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 | -1.14 | -2.3534269199 | 48.44 | 48.9899 | 46.9 | 13904 | 48.21809367 | SP |
| 4 | 0.27 | 0.574101637253 | 47.03 | 48.9899 | 46.57 | 12510 | 47.83005351 | SP |
| 12 | 2.34 | 5.20462633452 | 44.96 | 48.9899 | 44.32 | 10924 | 47.3072757 | SP |
| 26 | 5.92 | 14.3064282262 | 41.38 | 48.9899 | 41.21 | 13468 | 45.70289593 | SP |
| 52 | 5.64 | 13.5381661066 | 41.66 | 48.9899 | 36.02 | 14120 | 42.8881106 | SP |
| 156 | -18.63 | -28.25724253 | 65.93 | 70.541 | 33.7301 | 65760 | 51.00711464 | SP |
| 260 | 9.53 | 25.2316653429 | 37.77 | 79.3132 | 30.13 | 80490 | 57.3238341 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 47.24 | -0.43 | -0.90 | 47.72 | 47.72 | 46.9 | 12168 |
| 1721255700 | 47.67 | -1.13 | -2.32 | 47.92 | 48.04 | 47.39 | 11375 |
| 1721169300 | 48.8 | 0.5 | 1.04 | 48.35 | 48.8 | 48.25 | 14928 |
| 1721082900 | 48.3 | -0.38 | -0.78 | 48.56 | 48.69 | 48.24 | 12876 |
| 1720823700 | 48.68 | 0.5 | 1.04 | 48.44 | 48.9899 | 48.44 | 18174 |
| 1720737300 | 48.18 | -0.4 | -0.82 | 48.95 | 48.95 | 48.18 | 9397 |
| 1720650900 | 48.58 | 0.59 | 1.23 | 48.07 | 48.6099 | 48.03 | 11558 |
| 1720564500 | 47.99 | -0.07 | -0.15 | 47.99 | 48.2672 | 47.85 | 28445 |
| 1720478100 | 48.06 | 0.04 | 0.08 | 48.03 | 48.1515 | 47.8225 | 6220 |
| 1720218900 | 48.02 | 0.69 | 1.46 | 47.79 | 48.125 | 47.79 | 9439 |
| 1720040640 | 47.33 | 0.38 | 0.81 | 47.01 | 47.4899 | 47.01 | 4193 |
| 1719959700 | 46.95 | -0.23 | -0.49 | 46.74 | 47.04 | 46.57 | 7446 |
| 1719873300 | 47.18 | 0 | 0.00 | 47.07 | 47.18 | 46.7 | 13287 |
| 1719614100 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
| 1719527700 | 47.18 | -0.31 | -0.65 | 47.16 | 47.18 | 46.92 | 7990 |
| 1719441300 | 47.49 | 0.19 | 0.40 | 47.16 | 47.5268 | 47.16 | 14796 |
| 1719354900 | 47.3 | 0.23 | 0.49 | 47.22 | 47.502 | 46.99 | 8338 |
| 1719268500 | 47.07 | -0.47 | -0.99 | 47.31 | 47.505 | 47.01 | 10117 |
| 1719009300 | 47.54 | -0.12 | -0.25 | 47.03 | 47.54 | 46.7501 | 24426 |
| 1718922900 | 47.66 | 0.02 | 0.04 | 47.74 | 47.74 | 47.26 | 7192 |
| 1718750100 | 47.64 | 0.06 | 0.13 | 47.44 | 47.835 | 47.3 | 12174 |
| 1718663700 | 47.58 | 0.14 | 0.30 | 47.56 | 47.58 | 47.001 | 10605 |
| 1718404500 | 47.44 | -0.31 | -0.65 | 47.56 | 47.56 | 47.18 | 8816 |
| 1718318100 | 47.75 | -0.58 | -1.20 | 48.18 | 48.18 | 47.331 | 7197 |
| 1718231700 | 48.33 | 1.03 | 2.18 | 48.16 | 48.45 | 47.84 | 6847 |
| 1718145300 | 47.3 | -0.24 | -0.50 | 47.26 | 47.539 | 47.16 | 7105 |
| 1718058900 | 47.54 | 0.41 | 0.87 | 46.93 | 47.55 | 46.93 | 7914 |
| 1717799700 | 47.13 | -0.44 | -0.92 | 46.99 | 47.2971 | 46.97 | 6703 |
| 1717713300 | 47.57 | 0.01 | 0.02 | 47.51 | 47.64 | 47.44 | 12828 |
| 1717626900 | 47.56 | 0.31 | 0.66 | 47.25 | 47.66 | 47.25 | 18794 |
| 1717540500 | 47.25 | -0.33 | -0.69 | 47.26 | 47.345 | 46.8827 | 18171 |
| 1717454100 | 47.58 | 0.01 | 0.02 | 47.57 | 47.58 | 47.02 | 23613 |
| 1717194900 | 47.57 | 0.05 | 0.11 | 47.42 | 47.57 | 46.8484 | 5954 |
| 1717108500 | 47.52 | -0.01 | -0.02 | 47.52 | 47.52 | 47.2234 | 6094 |
| 1717022100 | 47.53 | -0.54 | -1.12 | 47.39 | 47.6451 | 47.39 | 10125 |
| 1716935700 | 48.07 | 0.2 | 0.42 | 47.96 | 48.14 | 47.93 | 1881 |
| 1716590100 | 47.87 | 0.21 | 0.44 | 47.56 | 48.07 | 47.56 | 6633 |
| 1716503700 | 47.66 | 0.1 | 0.21 | 48.12 | 48.12 | 47.2986 | 8393 |
| 1716417300 | 47.56 | -0.19 | -0.40 | 47.73 | 47.86 | 47.34 | 14768 |
| 1716330900 | 47.75 | 0.18 | 0.38 | 47.41 | 47.805 | 47.4063 | 12575 |
| 1716244500 | 47.57 | 0.06 | 0.13 | 47.42 | 47.6973 | 47.42 | 7179 |
| 1715985300 | 47.51 | 0.06 | 0.13 | 47.5 | 47.6 | 47.379 | 5739 |
| 1715898900 | 47.45 | -0.12 | -0.25 | 47.51 | 47.62 | 47.35 | 20317 |
| 1715812500 | 47.57 | 0.88 | 1.88 | 47.4 | 47.6253 | 47.3601 | 13164 |
| 1715726100 | 46.69 | 0.08 | 0.17 | 46.68 | 46.75 | 46.5535 | 12798 |
| 1715639700 | 46.61 | 0.05 | 0.11 | 46.69 | 46.7138 | 46.53 | 8210 |
| 1715380500 | 46.56 | 0.05 | 0.11 | 46.72 | 46.89 | 46.48 | 8858 |
| 1715294100 | 46.51 | 0.13 | 0.28 | 46.31 | 46.6173 | 46.26 | 9723 |
| 1715207700 | 46.38 | -0.01 | -0.02 | 46.1 | 46.5499 | 46.1 | 11823 |
| 1715121300 | 46.39 | 0.05 | 0.11 | 46.34 | 46.4912 | 46.1831 | 10281 |
| 1715034900 | 46.34 | 0.23 | 0.50 | 46.12 | 46.44 | 46.12 | 4334 |
| 1714775700 | 46.11 | 0.79 | 1.74 | 45.72 | 46.27 | 45.72 | 10492 |
| 1714689300 | 45.32 | 0.71 | 1.59 | 45.2 | 45.4693 | 44.88 | 9557 |
| 1714602900 | 44.61 | 0.1 | 0.22 | 44.71 | 45.22 | 44.32 | 14212 |
| 1714516500 | 44.51 | -0.71 | -1.57 | 45.29 | 45.29 | 44.51 | 12477 |
| 1714430100 | 45.22 | 0.01 | 0.02 | 45.12 | 45.3002 | 45.1133 | 7322 |
| 1714170900 | 45.21 | 0.4 | 0.89 | 44.96 | 45.28 | 44.96 | 5708 |
| 1714084500 | 44.81 | -0.03 | -0.07 | 44.15 | 44.829 | 44.05 | 6029 |
| 1713998100 | 44.84 | -0.55 | -1.21 | 45.34 | 45.34 | 44.555 | 2749 |
| 1713911700 | 45.39 | 0.92 | 2.07 | 44.76 | 45.405 | 44.76 | 8931 |
| 1713825300 | 44.47 | 0.78 | 1.79 | 43.8 | 44.47 | 43.7605 | 5374 |
| 1713566100 | 43.69 | -0.47 | -1.06 | 44.01 | 44.1056 | 43.59 | 4570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
