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 | -0.04 | -0.0823214653221 | 48.59 | 48.64 | 48.44 | 292928 | 48.54823259 | SP |
| 4 | -0.38 | -0.77661966074 | 48.93 | 49.14 | 48.44 | 391340 | 48.83903157 | SP |
| 12 | -0.635 | -1.29104401749 | 49.185 | 49.38 | 48.44 | 468318 | 48.84244447 | SP |
| 26 | 0.35 | 0.726141078838 | 48.2 | 51.49 | 45.06 | 490450 | 48.90084775 | SP |
| 52 | 0.2 | 0.413650465357 | 48.35 | 51.49 | 45.06 | 469198 | 48.53178737 | SP |
| 156 | -1.509 | -3.01444295731 | 50.059 | 51.49 | 45.06 | 621997 | 48.21485988 | SP |
| 260 | -3.22 | -6.21981842766 | 51.77 | 52.96 | 45.06 | 716614 | 49.69982067 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 48.55 | -0.02 | -0.04 | 48.5663 | 48.5801 | 48.55 | 247412 |
| 1735256100 | 48.57 | 0.09 | 0.19 | 48.45 | 48.58 | 48.45 | 230726 |
| 1735077840 | 48.48 | -0.08 | -0.16 | 48.44 | 48.56 | 48.44 | 289627 |
| 1734996900 | 48.56 | -0.02 | -0.04 | 48.58 | 48.6208 | 48.55 | 297615 |
| 1734737700 | 48.58 | 0.02 | 0.04 | 48.59 | 48.64 | 48.57 | 353744 |
| 1734651300 | 48.56 | -0.08 | -0.16 | 48.55 | 48.57 | 48.51 | 427604 |
| 1734564900 | 48.64 | -0.11 | -0.23 | 48.76 | 48.8 | 48.55 | 672757 |
| 1734478500 | 48.75 | 0.01 | 0.02 | 48.74 | 48.75 | 48.715 | 462513 |
| 1734392100 | 48.74 | -0.04 | -0.08 | 48.7389 | 48.745 | 48.71 | 325281 |
| 1734132900 | 48.78 | -0.22 | -0.45 | 48.78 | 48.84 | 48.7411 | 321721 |
| 1734046500 | 49 | -0.05 | -0.10 | 49.03 | 49.1 | 48.98 | 339278 |
| 1733960100 | 49.05 | -0.03 | -0.06 | 49.14 | 49.14 | 49.04 | 294849 |
| 1733873700 | 49.08 | 0.01 | 0.02 | 49.07 | 49.09 | 49.03 | 355401 |
| 1733787300 | 49.07 | 0 | 0.00 | 49.09 | 49.1 | 49.06 | 364644 |
| 1733528100 | 49.07 | 0.06 | 0.12 | 49.095 | 49.095 | 49.04 | 361000 |
| 1733441700 | 49.01 | -0.03 | -0.06 | 49 | 49.01 | 48.96 | 303834 |
| 1733355300 | 49.04 | 0.09 | 0.18 | 48.905 | 49.0766 | 48.9 | 551819 |
| 1733268900 | 48.95 | 0.02 | 0.04 | 48.99 | 48.99 | 48.8963 | 704598 |
| 1733182500 | 48.93 | -0.04 | -0.08 | 48.9236 | 48.9999 | 48.88 | 667774 |
| 1732917840 | 48.97 | 0.13 | 0.27 | 48.93 | 48.97 | 48.9001 | 110666 |
| 1732750500 | 48.84 | 0.07 | 0.14 | 48.84 | 48.86 | 48.8001 | 282046 |
| 1732664100 | 48.77 | 0.01 | 0.02 | 48.75 | 48.7938 | 48.705 | 406445 |
| 1732577700 | 48.76 | 0.13 | 0.27 | 48.7 | 48.95 | 48.65 | 898418 |
| 1732318500 | 48.63 | 0.02 | 0.04 | 48.63 | 48.64 | 48.5988 | 470556 |
| 1732232100 | 48.61 | -0.16 | -0.33 | 48.61 | 48.65 | 48.57 | 465594 |
| 1732145700 | 48.77 | 0.01 | 0.02 | 48.77 | 48.805 | 48.73 | 687096 |
| 1732059300 | 48.76 | 0.01 | 0.02 | 48.8128 | 48.83 | 48.75 | 646302 |
| 1731972900 | 48.75 | 0.11 | 0.23 | 48.7 | 48.76 | 48.665 | 372612 |
| 1731713700 | 48.64 | -0.03 | -0.06 | 48.63 | 48.69 | 48.6 | 866338 |
| 1731627300 | 48.67 | -0.07 | -0.14 | 48.735 | 48.7791 | 48.67 | 448511 |
| 1731540900 | 48.74 | 0.06 | 0.12 | 48.73 | 48.79 | 48.68 | 649614 |
| 1731454500 | 48.68 | -0.12 | -0.25 | 48.64 | 48.73 | 48.63 | 571314 |
| 1731368100 | 48.8 | -0.02 | -0.04 | 48.84 | 48.84 | 48.7001 | 507675 |
| 1731108900 | 48.82 | -0.01 | -0.02 | 48.87 | 48.93 | 48.8 | 435337 |
| 1731022500 | 48.83 | 0.27 | 0.56 | 48.652 | 48.85 | 48.652 | 412463 |
| 1730936100 | 48.56 | -0.14 | -0.29 | 48.6296 | 48.69 | 48.49 | 468067 |
| 1730849700 | 48.7 | 0.04 | 0.08 | 48.64 | 48.7 | 48.5811 | 297933 |
| 1730763300 | 48.66 | 0.11 | 0.23 | 48.7 | 48.76 | 48.61 | 385012 |
| 1730500500 | 48.55 | -0.08 | -0.16 | 48.71 | 49.38 | 48.55 | 377522 |
| 1730414100 | 48.63 | -0.03 | -0.06 | 48.67 | 48.67 | 48.54 | 383764 |
| 1730327700 | 48.66 | -0.06 | -0.12 | 48.735 | 48.7883 | 48.659 | 274557 |
| 1730241300 | 48.72 | 0.01 | 0.02 | 48.615 | 48.72 | 48.5955 | 419937 |
| 1730154900 | 48.71 | -0.05 | -0.10 | 48.79 | 48.79 | 48.64 | 328957 |
| 1729895700 | 48.76 | -0.03 | -0.06 | 48.84 | 48.85 | 48.744 | 396915 |
| 1729809300 | 48.79 | 0.03 | 0.06 | 48.745991 | 48.83 | 48.73 | 310422 |
| 1729722900 | 48.76 | -0.07 | -0.14 | 48.83 | 48.83 | 48.66 | 354771 |
| 1729636500 | 48.83 | -0.17 | -0.35 | 48.84 | 48.91 | 48.82 | 230350 |
| 1729550100 | 49 | -0.16 | -0.33 | 49.16 | 49.16 | 49 | 479611 |
| 1729290900 | 49.16 | 0.05 | 0.10 | 49.16 | 49.19 | 49.15 | 346325 |
| 1729204500 | 49.11 | -0.07 | -0.14 | 49.17 | 49.2199 | 49.092806 | 289053 |
| 1729118100 | 49.18 | 0.07 | 0.14 | 49.08 | 49.19 | 49.08 | 504725 |
| 1729031700 | 49.11 | 0.05 | 0.10 | 49.14 | 49.18 | 49.0812 | 376056 |
| 1728945300 | 49.06 | -0.05 | -0.10 | 49.14 | 49.14 | 49.04 | 384409 |
| 1728686100 | 49.11 | 0.01 | 0.02 | 49.12 | 49.13 | 49.06 | 701572 |
| 1728599700 | 49.1 | 0.04 | 0.08 | 49.07 | 49.1 | 49.003 | 506638 |
| 1728513300 | 49.06 | -0.01 | -0.02 | 49.08 | 49.1 | 49.04 | 695649 |
| 1728426900 | 49.07 | 0.16 | 0.33 | 48.93 | 49.075 | 48.9201 | 898275 |
| 1728340500 | 48.91 | -0.23 | -0.47 | 49.08 | 49.08 | 48.89 | 1556919 |
| 1728081300 | 49.14 | -0.18 | -0.36 | 49.185 | 49.1889 | 49.11 | 639228 |
| 1727994900 | 49.32 | -0.09 | -0.18 | 49.43 | 49.43 | 49.31 | 641691 |
| 1727908500 | 49.41 | -0.06 | -0.12 | 49.4083 | 49.44 | 49.3808 | 381110 |
| 1727822100 | 49.47 | 0.06 | 0.12 | 49.42 | 49.49 | 49.27 | 388314 |
| 1727735520 | 49.41 | 0.02 | 0.04 | 49.44 | 49.47 | 49.39 | 620457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
