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 | 0.2566 | 0.557826086957 | 46 | 46.27 | 45.95 | 4491308 | 46.11120926 | SP |
| 4 | 1.0366 | 2.29234851835 | 45.22 | 46.27 | 45.0901 | 2931964 | 45.7476103 | SP |
| 12 | 0.1166 | 0.252709146077 | 46.14 | 46.27 | 44.67 | 3003456 | 45.43432854 | SP |
| 26 | -0.4334 | -0.928250160634 | 46.69 | 47.4389 | 44.67 | 4202162 | 46.04451472 | SP |
| 52 | 0.9866 | 2.17936823503 | 45.27 | 47.4389 | 44.21 | 3211453 | 45.80736511 | SP |
| 156 | -4.7034 | -9.22959183673 | 50.96 | 51.0058 | 42.56 | 2799276 | 45.66039807 | SP |
| 260 | -7.7134 | -14.2920140819 | 53.97 | 55.19 | 42.56 | 2165758 | 47.3922465 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 46.17 | -0.08 | -0.17 | 45.97 | 46.19 | 45.97 | 3236553 |
| 1740785700 | 46.25 | 0.21 | 0.46 | 46.1708 | 46.25 | 46.095 | 4761909 |
| 1740699300 | 46.04 | -0.07 | -0.15 | 46.02 | 46.085 | 46.01 | 9794407 |
| 1740612900 | 46.11 | 0.07 | 0.15 | 46.035 | 46.14 | 45.99 | 2339253 |
| 1740526500 | 46.04 | 0.27 | 0.59 | 45.97 | 46.04 | 45.95 | 2170363 |
| 1740440100 | 45.77 | 0.07 | 0.15 | 45.685 | 45.8 | 45.67 | 2526547 |
| 1740180900 | 45.7 | 0.17 | 0.37 | 45.58 | 45.7716 | 45.57 | 2684754 |
| 1740094500 | 45.53 | 0.08 | 0.18 | 45.505 | 45.55 | 45.5 | 2009028 |
| 1740008100 | 45.45 | 0.03 | 0.07 | 45.37 | 45.48 | 45.36 | 2531704 |
| 1739921700 | 45.42 | -0.16 | -0.35 | 45.495 | 45.53 | 45.4 | 2451409 |
| 1739576100 | 45.58 | 0.17 | 0.37 | 45.6 | 45.6557 | 45.57 | 2163955 |
| 1739489700 | 45.41 | 0.24 | 0.53 | 45.36 | 45.46 | 45.3101 | 2143979 |
| 1739403300 | 45.17 | -0.21 | -0.46 | 45.15 | 45.2015 | 45.0901 | 2224922 |
| 1739316900 | 45.38 | -0.08 | -0.18 | 45.35 | 45.41 | 45.35 | 1941705 |
| 1739230500 | 45.46 | 0.01 | 0.02 | 45.54 | 45.5599 | 45.45 | 2355716 |
| 1738971300 | 45.45 | -0.13 | -0.29 | 45.5 | 45.52 | 45.415 | 2165166 |
| 1738884900 | 45.58 | -0.04 | -0.09 | 45.63 | 45.64 | 45.53 | 2676460 |
| 1738798500 | 45.62 | 0.21 | 0.46 | 45.6 | 45.689 | 45.5316 | 2578579 |
| 1738712100 | 45.41 | 0.09 | 0.20 | 45.22 | 45.42 | 45.22 | 2243439 |
| 1738625700 | 45.32 | -0.13 | -0.29 | 45.37 | 45.47 | 45.27 | 2608803 |
| 1738366500 | 45.45 | -0.07 | -0.15 | 45.54 | 45.588 | 45.38 | 2511613 |
| 1738280100 | 45.52 | 0.07 | 0.15 | 45.51 | 45.58 | 45.49 | 2822272 |
| 1738193700 | 45.45 | -0.03 | -0.07 | 45.49 | 45.5499 | 45.3545 | 1882759 |
| 1738107300 | 45.48 | -0.01 | -0.02 | 45.41 | 45.485 | 45.385 | 1833607 |
| 1738020900 | 45.49 | 0.22 | 0.49 | 45.47 | 45.5 | 45.4001 | 3830534 |
| 1737761700 | 45.27 | 0 | 0.00 | 45.2 | 45.31 | 45.175 | 2999109 |
| 1737675300 | 45.27 | 0 | 0.00 | 45.27 | 45.27 | 45.27 | 0 |
| 1737588900 | 45.27 | -0.08 | -0.18 | 45.3 | 45.37 | 45.2401 | 2527177 |
| 1737502500 | 45.35 | 0.15 | 0.33 | 45.33 | 45.37 | 45.29 | 4631015 |
| 1737156900 | 45.2 | 0.01 | 0.02 | 45.19 | 45.28 | 45.19 | 3017443 |
| 1737070500 | 45.19 | 0.09 | 0.20 | 45.08 | 45.2499 | 45.02 | 4270774 |
| 1736984100 | 45.1 | 0.35 | 0.78 | 45.09 | 45.15 | 45.043 | 3328359 |
| 1736897700 | 44.75 | 0.03 | 0.07 | 44.76 | 44.766 | 44.68 | 2712050 |
| 1736811300 | 44.72 | -0.05 | -0.11 | 44.78 | 44.78 | 44.67 | 3604103 |
| 1736552100 | 44.77 | -0.23 | -0.51 | 44.86 | 44.895 | 44.75 | 3307214 |
| 1736379300 | 45 | 0.03 | 0.07 | 44.9 | 45.025 | 44.9 | 2791808 |
| 1736292900 | 44.97 | -0.13 | -0.29 | 45.075 | 45.1 | 44.91 | 2389692 |
| 1736206500 | 45.1 | -0.04 | -0.09 | 45.11 | 45.1599 | 45.0634 | 2524903 |
| 1735947300 | 45.14 | -0.07 | -0.15 | 45.24 | 45.27 | 45.14 | 2257376 |
| 1735860900 | 45.21 | 0.01 | 0.02 | 45.22 | 45.32 | 45.13 | 3551995 |
| 1735688100 | 45.2 | -0.03 | -0.07 | 45.33 | 45.33 | 45.14 | 3326303 |
| 1735601700 | 45.23 | 0.16 | 0.36 | 45.2 | 45.2567 | 45.19 | 3583113 |
| 1735342500 | 45.07 | -0.1 | -0.22 | 45.13 | 45.18 | 45.07 | 3820495 |
| 1735256100 | 45.17 | 0.05 | 0.11 | 45 | 45.17 | 44.7901 | 2997703 |
| 1735077840 | 45.12 | 0.04 | 0.09 | 45 | 45.13 | 44.965 | 3034660 |
| 1734996900 | 45.08 | -0.12 | -0.27 | 45.19 | 45.2 | 45.05 | 3417858 |
| 1734737700 | 45.2 | 0.13 | 0.29 | 45.23 | 45.31 | 45.172481 | 3065190 |
| 1734651300 | 45.07 | -0.12 | -0.27 | 45.105 | 45.135 | 45 | 2731330 |
| 1734564900 | 45.19 | -0.51 | -1.12 | 45.54 | 45.58 | 45.17 | 2877473 |
| 1734478500 | 45.7 | -0.01 | -0.02 | 45.67 | 45.7499 | 45.665 | 2732166 |
| 1734392100 | 45.71 | 0.05 | 0.11 | 45.72 | 45.74 | 45.65 | 4708744 |
| 1734132900 | 45.66 | -0.18 | -0.39 | 45.7899 | 45.79 | 45.64 | 2002757 |
| 1734046500 | 45.84 | -0.16 | -0.35 | 45.95 | 45.96 | 45.82 | 2057746 |
| 1733960100 | 46 | -0.1 | -0.22 | 46.166 | 46.2 | 45.99 | 2353555 |
| 1733873700 | 46.1 | -0.06 | -0.13 | 46.08 | 46.13 | 46.0401 | 2409693 |
| 1733787300 | 46.16 | -0.11 | -0.24 | 46.22 | 46.2227 | 46.14 | 1984111 |
| 1733528100 | 46.27 | 0.11 | 0.24 | 46.27 | 46.37 | 46.19 | 1851130 |
| 1733441700 | 46.16 | 0.03 | 0.07 | 46.37 | 46.37 | 46.055 | 2514101 |
| 1733355300 | 46.13 | 0.14 | 0.30 | 45.905 | 46.16 | 45.9 | 2448580 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
