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 | 0.1955 | 0.332426458085 | 58.81 | 59.48 | 58.26 | 6843 | 58.54450098 | SP |
| 4 | 1.9855 | 3.48211153981 | 57.02 | 59.48 | 55.76 | 5063 | 58.0538304 | SP |
| 12 | 3.3455 | 6.01060007186 | 55.66 | 60.66 | 55.15 | 11594 | 57.49135521 | SP |
| 26 | 5.6755 | 10.6422276392 | 53.33 | 60.66 | 52.89 | 8460 | 56.51465965 | SP |
| 52 | 4.4155 | 8.08847774318 | 54.59 | 60.66 | 45.285 | 8348 | 54.238622 | SP |
| 156 | -11.3745 | -16.1615515772 | 70.38 | 75.114 | 39.432 | 21526 | 60.59447848 | SP |
| 260 | 9.3055 | 18.7233400402 | 49.7 | 75.114 | 31.74 | 20707 | 59.9595117 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 59.0055 | 0.73 | 1.24 | 58.89 | 59.1399 | 58.6301 | 4559 |
| 1721428500 | 58.28 | -0.71 | -1.20 | 58.6 | 58.6 | 58.26 | 11057 |
| 1721342100 | 58.99 | -0.09 | -0.15 | 59.48 | 59.48 | 58.72 | 969 |
| 1721255700 | 59.08 | -0.21 | -0.35 | 58.94 | 59.145 | 58.82 | 2027 |
| 1721169300 | 59.29 | 0.8 | 1.37 | 58.53 | 59.32 | 58.53 | 3133 |
| 1721082900 | 58.49 | -0.55 | -0.93 | 58.81 | 58.91 | 58.27 | 17031 |
| 1720823700 | 59.04 | 0.52 | 0.89 | 58.95 | 59.32 | 58.95 | 1492 |
| 1720737300 | 58.52 | 0.36 | 0.62 | 58.49 | 58.7955 | 58.49 | 10228 |
| 1720650900 | 58.16 | 0.97 | 1.70 | 57.73 | 58.19 | 57.58 | 16522 |
| 1720564500 | 57.19 | -0.48 | -0.83 | 57.41 | 57.41 | 57.19 | 619 |
| 1720478100 | 57.67 | -0.51 | -0.88 | 58.04 | 58.04 | 57.67 | 3093 |
| 1720218900 | 58.18 | 0.95 | 1.66 | 57.88 | 58.18 | 57.6 | 8233 |
| 1720040640 | 57.23 | 1.08 | 1.92 | 56.8 | 57.23 | 56.8 | 1695 |
| 1719959700 | 56.15 | -0.24 | -0.43 | 56.01 | 56.4 | 56.01 | 1549 |
| 1719873300 | 56.39 | 0.28 | 0.50 | 56.565 | 56.565 | 55.99 | 1653 |
| 1719614100 | 56.11 | 0 | 0.00 | 56.11 | 56.11 | 56.11 | 0 |
| 1719527700 | 56.11 | 0.23 | 0.40 | 56.15 | 56.15 | 56.1 | 706 |
| 1719441300 | 55.8842 | -0.53 | -0.93 | 55.76 | 56.02 | 55.76 | 4033 |
| 1719354900 | 56.41 | -0.83 | -1.45 | 56.48 | 56.6 | 56.385 | 1338 |
| 1719268500 | 57.24 | 1.01 | 1.80 | 57.02 | 57.31 | 56.95 | 5753 |
| 1719009300 | 56.23 | -0.79 | -1.38 | 56.41 | 56.5577 | 56.16 | 24118 |
| 1718922900 | 57.0187 | 0.15 | 0.27 | 56.8 | 57.0187 | 56.8 | 14627 |
| 1718750100 | 56.867 | 0.31 | 0.54 | 56.52 | 57 | 56.52 | 1678 |
| 1718663700 | 56.56 | 0.65 | 1.16 | 56.09 | 56.56 | 55.93 | 4127 |
| 1718404500 | 55.91 | -1.12 | -1.96 | 55.86 | 56.05 | 55.58 | 6743 |
| 1718318100 | 57.03 | -1.04 | -1.79 | 57.72 | 57.72 | 56.62 | 2844 |
| 1718231700 | 58.07 | 0.8 | 1.40 | 58.38 | 58.4542 | 58.07 | 4416 |
| 1718145300 | 57.27 | -1.86 | -3.15 | 57.26 | 57.27 | 56.9709 | 3846 |
| 1718058900 | 59.13 | 0.14 | 0.24 | 58.74 | 59.157 | 58.72 | 8816 |
| 1717799700 | 58.99 | -1.14 | -1.90 | 59.33 | 59.36 | 58.99 | 1587 |
| 1717713300 | 60.13 | 0.18 | 0.30 | 60.05 | 60.3299 | 59.92 | 4331 |
| 1717626900 | 59.95 | 0.17 | 0.28 | 59.88 | 60.015 | 59.73 | 14238 |
| 1717540500 | 59.78 | -0.5 | -0.83 | 59.7 | 59.98 | 59.64 | 17465 |
| 1717454100 | 60.28 | 0.14 | 0.23 | 60.41 | 60.66 | 60.081 | 16400 |
| 1717194900 | 60.14 | 0.52 | 0.87 | 59.86 | 60.24 | 59.66 | 5806 |
| 1717108500 | 59.62 | 0.99 | 1.69 | 59.39 | 59.75 | 59.34 | 19487 |
| 1717022100 | 58.63 | -1.35 | -2.25 | 59.06 | 59.21 | 58.56 | 26709 |
| 1716935700 | 59.98 | 0.33 | 0.55 | 60.15 | 60.15 | 59.7 | 1599 |
| 1716590100 | 59.65 | 0.73 | 1.24 | 59.44 | 59.69 | 59.44 | 1088 |
| 1716503700 | 58.92 | -0.3 | -0.51 | 59.76 | 59.76 | 58.741 | 4240 |
| 1716417300 | 59.22 | -0.35 | -0.59 | 59.46 | 59.52 | 59.01 | 6534 |
| 1716330900 | 59.57 | -0.25 | -0.42 | 59.51 | 59.7099 | 59.51 | 2260 |
| 1716244500 | 59.82 | 0.22 | 0.37 | 59.79 | 59.82 | 59.52 | 2850 |
| 1715985300 | 59.6 | 0.06 | 0.10 | 59.33 | 59.66 | 59.27 | 2913 |
| 1715898900 | 59.54 | 0.07 | 0.12 | 59.51 | 59.6 | 59.32 | 2583 |
| 1715812500 | 59.47 | 0.55 | 0.93 | 59.28 | 59.515 | 59.15 | 3198 |
| 1715726100 | 58.92 | 0.9 | 1.55 | 58.63 | 58.92 | 58.51 | 4870 |
| 1715639700 | 58.02 | -0.17 | -0.29 | 58.07 | 58.18 | 57.981 | 1080 |
| 1715380500 | 58.19 | 0.34 | 0.59 | 58.1 | 58.19 | 57.891 | 8184 |
| 1715294100 | 57.85 | 0.27 | 0.47 | 57.57 | 57.96 | 57.57 | 2062 |
| 1715207700 | 57.58 | 0.35 | 0.61 | 57.05 | 57.58 | 57.05 | 5812 |
| 1715121300 | 57.23 | 0.04 | 0.07 | 57.22 | 57.5448 | 57.22 | 763 |
| 1715034900 | 57.19 | 0.6 | 1.06 | 56.88 | 57.19 | 56.88 | 2569 |
| 1714775700 | 56.59 | 0.37 | 0.66 | 56.7 | 56.8 | 56.4601 | 321464 |
| 1714689300 | 56.22 | 0.83 | 1.50 | 55.88 | 56.31 | 55.63 | 1527 |
| 1714602900 | 55.39 | 0.06 | 0.11 | 55.33 | 55.39 | 55.15 | 1299 |
| 1714516500 | 55.33 | -0.8 | -1.43 | 55.9 | 55.9 | 55.33 | 1822 |
| 1714430100 | 56.13 | 0.77 | 1.39 | 55.66 | 56.25 | 55.66 | 2158 |
| 1714170900 | 55.36 | 0.34 | 0.62 | 55.28 | 55.5592 | 55.276 | 2426 |
| 1714084500 | 55.02 | -0.03 | -0.05 | 54.54 | 55.02 | 54.54 | 4844 |
| 1713998100 | 55.05 | -0.51 | -0.92 | 55.34 | 55.34 | 54.9 | 59742 |
| 1713911700 | 55.56 | 0.87 | 1.59 | 54.96 | 55.61 | 54.96 | 2871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
