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 | 0.06 | 0.122299225438 | 49.06 | 49.3 | 48.9832 | 612285 | 49.09551782 | SP |
| 4 | 0.35 | 0.717654295674 | 48.77 | 49.3 | 48.4101 | 476481 | 48.95451462 | SP |
| 12 | 0.38 | 0.779647107099 | 48.74 | 49.3 | 48.32 | 491919 | 48.72560624 | SP |
| 26 | -0.22 | -0.445885691123 | 49.34 | 51.49 | 48.32 | 501952 | 48.90374053 | SP |
| 52 | 0.78 | 1.61357054199 | 48.34 | 51.49 | 45.06 | 473916 | 48.64270203 | SP |
| 156 | -0.16 | -0.324675324675 | 49.28 | 51.49 | 45.06 | 597225 | 48.08814142 | SP |
| 260 | -3.46 | -6.58044883986 | 52.58 | 52.78 | 45.06 | 699371 | 49.53434196 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 49.12 | 0.06 | 0.12 | 49.17 | 49.17 | 49.06 | 571380 |
| 1741390500 | 49.06 | 0 | 0.00 | 49.12 | 49.13 | 49.02 | 482064 |
| 1741304100 | 49.06 | 0.01 | 0.02 | 49.045 | 49.0699 | 48.9832 | 438101 |
| 1741217700 | 49.05 | -0.08 | -0.16 | 49.16 | 49.2 | 49.04 | 538502 |
| 1741131300 | 49.13 | -0.01 | -0.02 | 49.17 | 49.22 | 49.07 | 1065766 |
| 1741044900 | 49.14 | 0 | 0.00 | 49.07 | 49.15 | 49.05 | 468088 |
| 1740785700 | 49.14 | 0.13 | 0.26 | 49.08 | 49.14 | 49.0613 | 412235 |
| 1740699300 | 49.015 | -0.01 | -0.01 | 49.02 | 49.04 | 48.94 | 459620 |
| 1740612900 | 49.02 | 0.02 | 0.04 | 48.96 | 49.02 | 48.92 | 532266 |
| 1740526500 | 49 | 0.12 | 0.24 | 48.93 | 49 | 48.92 | 541313 |
| 1740440100 | 48.885 | 0.04 | 0.09 | 48.845 | 48.8999 | 48.835 | 366383 |
| 1740180900 | 48.84 | -0.11 | -0.21 | 48.78 | 48.865 | 48.75 | 311538 |
| 1740094500 | 48.945 | 0.1 | 0.21 | 48.8601 | 48.9589 | 48.8601 | 432835 |
| 1740008100 | 48.84 | 0.02 | 0.03 | 48.75 | 48.85 | 48.74 | 296273 |
| 1739921700 | 48.825 | -0.05 | -0.09 | 48.815 | 48.86 | 48.815 | 327506 |
| 1739576100 | 48.87 | 0.09 | 0.19 | 48.85 | 48.88 | 48.81 | 372753 |
| 1739489700 | 48.775 | 0.13 | 0.26 | 48.78 | 48.79 | 48.615 | 401978 |
| 1739403300 | 48.65 | -0.06 | -0.13 | 48.62 | 48.7 | 48.53 | 390896 |
| 1739316900 | 48.7144 | -0.04 | -0.07 | 48.74 | 48.83 | 48.4101 | 508675 |
| 1739230500 | 48.75 | -0.01 | -0.02 | 48.77 | 48.8 | 48.75 | 518838 |
| 1738971300 | 48.76 | -0.04 | -0.08 | 48.775 | 48.8 | 48.72 | 455556 |
| 1738884900 | 48.8 | -0.01 | -0.02 | 48.81 | 48.8489 | 48.71 | 484890 |
| 1738798500 | 48.81 | 0.09 | 0.18 | 48.75 | 48.85 | 48.75 | 444784 |
| 1738712100 | 48.72 | 0.01 | 0.02 | 48.66 | 48.73 | 48.6201 | 424151 |
| 1738625700 | 48.71 | -0.02 | -0.05 | 48.7136 | 48.79 | 48.6801 | 314292 |
| 1738366500 | 48.7325 | -0.01 | -0.02 | 48.75 | 48.78 | 48.7011 | 554103 |
| 1738280100 | 48.74 | 0.03 | 0.06 | 48.74 | 48.7588 | 48.69 | 363815 |
| 1738193700 | 48.71 | 0.02 | 0.04 | 48.76 | 48.76 | 48.64 | 288803 |
| 1738107300 | 48.69 | 0.09 | 0.19 | 48.64 | 48.72 | 48.64 | 562120 |
| 1738020900 | 48.6 | 0.06 | 0.12 | 48.63 | 48.66 | 48.55 | 961134 |
| 1737761700 | 48.54 | 0.01 | 0.02 | 48.55 | 48.63 | 48.5 | 364938 |
| 1737675300 | 48.53 | 0 | 0.00 | 48.53 | 48.53 | 48.53 | 0 |
| 1737588900 | 48.53 | -0.2 | -0.41 | 48.55 | 48.55 | 48.51 | 314156 |
| 1737502500 | 48.73 | 0.01 | 0.02 | 48.72 | 48.73 | 48.68 | 676326 |
| 1737156900 | 48.72 | 0.02 | 0.04 | 48.83 | 48.83 | 48.5258 | 360346 |
| 1737070500 | 48.7 | 0.15 | 0.31 | 48.56 | 48.72 | 48.56 | 361866 |
| 1736984100 | 48.55 | 0.18 | 0.37 | 48.46 | 48.55 | 48.46 | 374929 |
| 1736897700 | 48.37 | -0.02 | -0.04 | 48.39 | 48.3944 | 48.32 | 601406 |
| 1736811300 | 48.39 | -0.04 | -0.08 | 48.43 | 48.43 | 48.345 | 366905 |
| 1736552100 | 48.43 | -0.08 | -0.16 | 48.43 | 48.52 | 48.405 | 1089575 |
| 1736379300 | 48.51 | 0.06 | 0.12 | 48.485 | 48.51 | 48.4318 | 786864 |
| 1736292900 | 48.45 | -0.16 | -0.33 | 48.5826 | 48.609 | 48.4 | 1148522 |
| 1736206500 | 48.61 | 0.03 | 0.06 | 48.55 | 48.635 | 48.55 | 345031 |
| 1735947300 | 48.58 | -0.09 | -0.18 | 48.645 | 48.665 | 48.57 | 560863 |
| 1735860900 | 48.67 | 0 | 0.00 | 48.685 | 48.69 | 48.62 | 449529 |
| 1735688100 | 48.67 | 0.07 | 0.14 | 48.68 | 48.69 | 48.63 | 415265 |
| 1735601700 | 48.6 | 0.05 | 0.10 | 48.57 | 48.65 | 48.55 | 873569 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
