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 | 1.0059 | 1.86071032186 | 54.06 | 55.93 | 53.3946 | 6443 | 54.85016916 | SP |
| 4 | 7.5259 | 15.8306689104 | 47.54 | 55.93 | 47.1672 | 2894 | 53.73525055 | SP |
| 12 | 7.9459 | 16.8631154499 | 47.12 | 55.93 | 45.86 | 1556 | 51.42240577 | SP |
| 26 | 7.1259 | 14.8642052566 | 47.94 | 55.93 | 44.43 | 1391 | 49.02283951 | SP |
| 52 | 7.8859 | 16.7144976685 | 47.18 | 55.93 | 38.31 | 2111 | 46.65101907 | SP |
| 156 | -1.8841 | -3.30834064969 | 56.95 | 64.09 | 38.28 | 2602 | 51.43334243 | SP |
| 260 | 0.1359 | 0.247405789186 | 54.93 | 64.09 | 29.46 | 4340 | 50.3233469 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 55.3136 | 0.59 | 1.07 | 55.11 | 55.45 | 55.05 | 2834 |
| 1722292500 | 54.7258 | -0.66 | -1.20 | 55.43 | 55.55 | 54.7258 | 2507 |
| 1722033300 | 55.39 | 0.87 | 1.59 | 55.21 | 55.39 | 54.8698 | 11471 |
| 1721946900 | 54.525 | 1.13 | 2.12 | 53.47 | 55.1099 | 53.47 | 13471 |
| 1721860500 | 53.3946 | -1.09 | -2.00 | 54.06 | 54.4101 | 53.3946 | 1933 |
| 1721774100 | 54.483 | 0.77 | 1.44 | 53.54 | 54.7339 | 53.54 | 4117 |
| 1721687700 | 53.71 | 0.74 | 1.39 | 53 | 53.7813 | 53 | 1898 |
| 1721428500 | 52.974 | -0.21 | -0.39 | 52.95 | 53.5119 | 52.95 | 1662 |
| 1721342100 | 53.1799 | -0.64 | -1.20 | 53.61 | 53.85 | 53.1799 | 494 |
| 1721255700 | 53.8244 | 0.43 | 0.80 | 54.06 | 54.06 | 53.6 | 399 |
| 1721169300 | 53.3961 | 1.86 | 3.62 | 51.98 | 53.4 | 51.98 | 4809 |
| 1721082900 | 51.5317 | 1.18 | 2.35 | 50.86 | 51.82 | 50.86 | 2566 |
| 1720823700 | 50.35 | 0.21 | 0.41 | 50.54 | 50.54 | 50.35 | 203 |
| 1720737300 | 50.1446 | 1.75 | 3.62 | 48.93 | 50.1446 | 48.93 | 4377 |
| 1720650900 | 48.3939 | 0.89 | 1.86 | 47.9697 | 48.3939 | 47.91 | 457 |
| 1720564500 | 47.5087 | 0.25 | 0.53 | 47.26 | 47.5087 | 47.26 | 7 |
| 1720478100 | 47.2564 | 0.09 | 0.19 | 47.19 | 47.2564 | 47.19 | 558 |
| 1720218900 | 47.1672 | -0.36 | -0.77 | 47.455 | 47.455 | 47.1672 | 157 |
| 1720040640 | 47.532 | -0.17 | -0.35 | 47.54 | 47.84 | 47.532 | 1068 |
| 1719959700 | 47.7 | 0.28 | 0.59 | 47.18 | 47.7 | 47.18 | 360 |
| 1719873300 | 47.42 | 0.5 | 1.07 | 47.76 | 47.76 | 47.35 | 129 |
| 1719614100 | 46.9181 | 0 | 0.00 | 46.9181 | 46.9181 | 46.9181 | 0 |
| 1719527700 | 46.9181 | 0.39 | 0.84 | 46.62 | 46.9181 | 46.62 | 1145 |
| 1719441300 | 46.5263 | 0.03 | 0.06 | 46.26 | 46.5263 | 46.19 | 682 |
| 1719354900 | 46.498 | -0.5 | -1.07 | 46.78 | 46.78 | 46.48 | 1482 |
| 1719268500 | 47.0029 | 0.43 | 0.92 | 46.95 | 47.17 | 46.91 | 2005 |
| 1719009300 | 46.5753 | -0.17 | -0.36 | 46.76 | 46.76 | 46.49 | 1559 |
| 1718922900 | 46.7429 | 0.12 | 0.25 | 46.7963 | 46.7963 | 46.62 | 1714 |
| 1718750100 | 46.6258 | 0.12 | 0.25 | 46.42 | 46.6258 | 46.42 | 1508 |
| 1718663700 | 46.5085 | 0.47 | 1.02 | 45.86 | 46.5085 | 45.86 | 437 |
| 1718404500 | 46.04 | -0.49 | -1.06 | 46.18 | 46.18 | 46.04 | 87 |
| 1718318100 | 46.5317 | -0.28 | -0.59 | 46.5 | 46.5379 | 46.49 | 619 |
| 1718231700 | 46.81 | 0.93 | 2.03 | 47.01 | 47.01 | 46.81 | 330 |
| 1718145300 | 45.8782 | -0.36 | -0.77 | 45.8641 | 45.8782 | 45.8641 | 1006 |
| 1718058900 | 46.2354 | -0.52 | -1.12 | 46.52 | 46.52 | 46.2354 | 7 |
| 1717799700 | 46.7602 | -0.37 | -0.79 | 46.69 | 46.7602 | 46.63 | 1148 |
| 1717713300 | 47.1332 | -0.1 | -0.20 | 47.11 | 47.1332 | 47 | 706 |
| 1717626900 | 47.2294 | 0.19 | 0.40 | 47.26 | 47.26 | 47.15 | 529 |
| 1717540500 | 47.0434 | -0.43 | -0.90 | 47.15 | 47.15 | 47.0434 | 1573 |
| 1717454100 | 47.4708 | -0.2 | -0.42 | 48.13 | 48.13 | 47.46 | 409 |
| 1717194900 | 47.6728 | 0.53 | 1.13 | 47.42 | 47.6728 | 47.3401 | 985 |
| 1717108500 | 47.1422 | 0.74 | 1.59 | 46.79 | 47.24 | 46.79 | 387 |
| 1717022100 | 46.4028 | -0.67 | -1.43 | 46.42 | 46.42 | 46.4028 | 550 |
| 1716935700 | 47.0744 | -0.44 | -0.93 | 47.11 | 47.11 | 47.0744 | 164 |
| 1716590100 | 47.5175 | 0.32 | 0.69 | 47.55 | 47.55 | 47.5175 | 192 |
| 1716503700 | 47.1938 | -1.03 | -2.14 | 48 | 48 | 47.17 | 987 |
| 1716417300 | 48.2248 | -0.43 | -0.89 | 48.58 | 48.58 | 48.2 | 359 |
| 1716330900 | 48.6591 | 0.13 | 0.26 | 48.6155 | 48.68 | 48.6155 | 1592 |
| 1716244500 | 48.5309 | -0.49 | -1.00 | 49.1 | 49.1 | 48.5309 | 833 |
| 1715985300 | 49.0215 | 0.13 | 0.26 | 49.029 | 49.029 | 49.0215 | 244 |
| 1715898900 | 48.8942 | -0 | -0.01 | 48.84 | 48.8942 | 48.83 | 702 |
| 1715812500 | 48.899 | 0.04 | 0.08 | 49.35 | 49.4023 | 48.899 | 371 |
| 1715726100 | 48.86 | 0.59 | 1.23 | 48.78 | 48.86 | 48.66 | 4874 |
| 1715639700 | 48.2679 | 0.08 | 0.16 | 48.21 | 48.2679 | 48.21 | 201 |
| 1715380500 | 48.1908 | -0.14 | -0.29 | 48.1299 | 48.1908 | 48.0167 | 604 |
| 1715294100 | 48.3322 | 0.51 | 1.08 | 48.13 | 48.3322 | 48.08 | 163 |
| 1715207700 | 47.8179 | 0.18 | 0.37 | 47.12 | 47.8179 | 47.12 | 1497 |
| 1715121300 | 47.6428 | 0.02 | 0.03 | 47.85 | 47.85 | 47.6428 | 588 |
| 1715034900 | 47.627 | 0.38 | 0.81 | 47.51 | 47.627 | 47.51 | 477 |
| 1714775700 | 47.2436 | 0.31 | 0.67 | 47.73 | 47.73 | 47.2151 | 327 |
| 1714689300 | 46.9313 | 0.69 | 1.49 | 46.8 | 47.03 | 46.8 | 2404 |
| 1714602900 | 46.2418 | 0.56 | 1.22 | 46.2151 | 46.94 | 46.2151 | 657 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
