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 | -1.3 | -4.3017868961 | 30.22 | 30.9199 | 27.51 | 60981924 | 29.20719288 | SP |
| 4 | 0.26 | 0.907187718074 | 28.66 | 33.278 | 27.2347 | 56976561 | 29.94797327 | SP |
| 12 | -2.8 | -8.82723833544 | 31.72 | 35.48 | 27.2347 | 46489077 | 30.63380563 | SP |
| 26 | -28.58 | -49.7043478261 | 57.5 | 57.55 | 27.2347 | 109114053 | 39.00119347 | SP |
| 52 | -29.78 | -50.7325383305 | 58.7 | 64.95 | 27.2347 | 123141299 | 45.46088662 | SP |
| 156 | -170.23 | -85.4782827015 | 199.15 | 347.75 | 27.2347 | 123426969 | 132.35707333 | SP |
| 260 | -2301.08 | -98.7587982833 | 2330 | 4118.75 | 27.2347 | 108466228 | 285.79285603 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 28.65 | -1.07 | -3.60 | 29.67 | 29.69 | 28.55 | 45786060 |
| 1738625700 | 29.72 | 0.69 | 2.38 | 30.5 | 30.9199 | 29.28 | 73351342 |
| 1738366500 | 29.03 | 0.18 | 0.62 | 28.26 | 29.21 | 27.51 | 73267990 |
| 1738280100 | 28.85 | -0.38 | -1.30 | 28.75 | 29.6799 | 28.355 | 47608387 |
| 1738193700 | 29.23 | 0.19 | 0.65 | 28.95 | 29.88 | 28.935 | 57253042 |
| 1738107300 | 29.04 | -1.36 | -4.47 | 30.22 | 30.84 | 28.84 | 53428860 |
| 1738020900 | 30.4 | 2.47 | 8.84 | 30.92 | 31.04 | 29.79 | 84095775 |
| 1737761700 | 27.93 | 0.32 | 1.16 | 27.43 | 28.1799 | 27.3 | 33136445 |
| 1737675300 | 27.61 | 0 | 0.00 | 27.61 | 27.61 | 27.61 | 0 |
| 1737588900 | 27.61 | -1.09 | -3.80 | 27.95 | 27.95 | 27.2347 | 43846583 |
| 1737502500 | 28.7 | -0.49 | -1.68 | 28.76 | 29.495 | 28.5 | 42105846 |
| 1737156900 | 29.19 | -1.5 | -4.89 | 28.99 | 29.71 | 28.89 | 55645334 |
| 1737070500 | 30.69 | 0.61 | 2.03 | 29.67 | 30.71 | 29.655 | 45003506 |
| 1736984100 | 30.08 | -2.18 | -6.76 | 30.76 | 31.06 | 29.84 | 65190169 |
| 1736897700 | 32.259999 | 0.11 | 0.34 | 31.57 | 32.93 | 31.305 | 52485302 |
| 1736811300 | 32.15 | 0.32 | 1.01 | 32.979999 | 33.278 | 32.08 | 48097823 |
| 1736552100 | 31.83 | 1.48 | 4.88 | 31.08 | 32.4199 | 31.07 | 69893375 |
| 1736379300 | 30.35 | -0.02 | -0.07 | 30.4 | 31.21 | 30.08 | 62571489 |
| 1736292900 | 30.37 | 1.56 | 5.41 | 28.66 | 30.685 | 28.6102 | 61620272 |
| 1736206500 | 28.81 | -1.03 | -3.45 | 28.91 | 29.2499 | 28.23 | 46531627 |
| 1735947300 | 29.84 | -1.5 | -4.79 | 30.8 | 30.95 | 29.635 | 48146819 |
| 1735860900 | 31.34 | 0.2 | 0.64 | 30.58 | 32.155 | 30.15 | 60062679 |
| 1735688100 | 31.14 | 0.8 | 2.64 | 30.14 | 31.295 | 30 | 48441999 |
| 1735601700 | 30.34 | 1.19 | 4.08 | 30.35 | 30.9697 | 29.7028 | 48588093 |
| 1735342500 | 29.15 | 1.14 | 4.07 | 28.61 | 29.91 | 28.605 | 50248253 |
| 1735256100 | 28.01 | 0.08 | 0.29 | 28.2 | 28.52 | 27.74 | 28124718 |
| 1735077840 | 27.93 | -1.15 | -3.95 | 28.8 | 28.8953 | 27.925 | 22919401 |
| 1734996900 | 29.08 | -1.67 | -5.43 | 29.67 | 30.26 | 29.0229 | 36062284 |
| 1734737700 | 30.75 | -0.8 | -2.54 | 32.29 | 32.5 | 29.6387 | 79628913 |
| 1734651300 | 31.55 | 0.45 | 1.45 | 30.28 | 31.6097 | 30.18 | 68875880 |
| 1734564900 | 31.1 | 3.03 | 10.79 | 28.19 | 31.36 | 27.9145 | 83757725 |
| 1734478500 | 28.07 | 0.37 | 1.34 | 27.98 | 28.33 | 27.8101 | 34577792 |
| 1734392100 | 27.7 | -1.23 | -4.25 | 28.53 | 28.54 | 27.54 | 42785976 |
| 1734132900 | 28.93 | -0.64 | -2.16 | 28.96 | 29.48 | 28.49 | 39660282 |
| 1734046500 | 29.57 | 0.58 | 2.00 | 29.38 | 29.65 | 29.17 | 35408694 |
| 1733960100 | 28.99 | -1.65 | -5.39 | 29.88 | 29.94 | 28.88 | 47695514 |
| 1733873700 | 30.64 | 0.33 | 1.09 | 30.11 | 30.8813 | 29.8 | 29824835 |
| 1733787300 | 30.31 | 0.72 | 2.43 | 29.77 | 30.5027 | 29.64 | 33189479 |
| 1733528100 | 29.59 | -0.79 | -2.60 | 30.3 | 30.305 | 29.5601 | 37914136 |
| 1733441700 | 30.38 | 0.27 | 0.90 | 30.13 | 30.44 | 29.99 | 31865939 |
| 1733355300 | 30.11 | -1.14 | -3.65 | 30.65 | 30.775 | 30.0752 | 37670737 |
| 1733268900 | 31.25 | -0.28 | -0.89 | 31.79 | 31.9 | 31.21 | 24005776 |
| 1733182500 | 31.53 | -1.05 | -3.22 | 32.36 | 32.365 | 31.35 | 30506954 |
| 1732917840 | 32.58 | -0.83 | -2.48 | 33.34 | 33.469099 | 32.46 | 16869262 |
| 1732750500 | 33.409999 | 0.79 | 2.42 | 32.86 | 34.07 | 32.86 | 27889690 |
| 1732664100 | 32.619999 | -0.53 | -1.60 | 32.86 | 33.03 | 32.46 | 24451243 |
| 1732577700 | 33.15 | -0.13 | -0.39 | 32.479999 | 33.5999 | 32.17 | 30898156 |
| 1732318500 | 33.28 | -0.11 | -0.33 | 33.549999 | 33.88 | 33.14 | 31595835 |
| 1732232100 | 33.39 | -0.33 | -0.98 | 33.14 | 34.89 | 33 | 61093209 |
| 1732145700 | 33.72 | 0.03 | 0.09 | 33.75 | 35.07 | 33.685 | 53117580 |
| 1732059300 | 33.69 | -0.67 | -1.95 | 34.92 | 34.9897 | 33.5607 | 42420561 |
| 1731972900 | 34.36 | -0.73 | -2.08 | 34.76 | 35.06 | 33.91 | 32810118 |
| 1731713700 | 35.09 | 2.41 | 7.37 | 33.82 | 35.48 | 33.8101 | 51087265 |
| 1731627300 | 32.68 | 0.67 | 2.09 | 32.095 | 32.865 | 31.92 | 40854430 |
| 1731540900 | 32.009999 | 0.15 | 0.47 | 31.98 | 32.439999 | 31.5 | 45633122 |
| 1731454500 | 31.86 | 0.17 | 0.54 | 31.72 | 32.44672 | 31.55 | 36593647 |
| 1731368100 | 31.69 | 0.06 | 0.19 | 31.41 | 32.229999 | 31.37 | 42523863 |
| 1731108900 | 31.63 | -0.06 | -0.19 | 31.84 | 31.945 | 31.49 | 37215892 |
| 1731022500 | 31.69 | -1.56 | -4.69 | 32.689999 | 32.77 | 31.521 | 41317669 |
| 1730936100 | 33.25 | -2.9 | -8.02 | 34.35 | 34.575 | 33.05 | 43270120 |
| 1730849700 | 36.15 | -1.45 | -3.86 | 37.25 | 37.25 | 36 | 31415012 |
| 1730763300 | 37.599999 | 0.4 | 1.08 | 37.4 | 38 | 36.8 | 33134656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
