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 | 1.0135 | 1.71779661017 | 59 | 63.958 | 57.501 | 987483 | 58.9368853 | CS |
| 4 | 4.9035 | 8.897659227 | 55.11 | 63.958 | 53.345 | 866021 | 57.03058435 | CS |
| 12 | 5.0735 | 9.234619585 | 54.94 | 63.958 | 49.34 | 1067016 | 54.49526618 | CS |
| 26 | -4.2765 | -6.65188987401 | 64.29 | 68.46 | 49.34 | 970176 | 58.2332247 | CS |
| 52 | -11.8165 | -16.4506473618 | 71.83 | 72.58 | 49.34 | 902203 | 59.87301732 | CS |
| 156 | 3.4235 | 6.04965541615 | 56.59 | 73 | 46.1 | 989930 | 60.53359189 | CS |
| 260 | 33.4035 | 125.529875986 | 26.61 | 73 | 6.44 | 1212901 | 45.68641531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 61.05 | 2.52 | 4.31 | 63.5 | 63.958 | 59.87 | 2229242 |
| 1721947200 | 58.53 | 0.76 | 1.32 | 57.97 | 59.22 | 57.93 | 1321578 |
| 1721860800 | 57.77 | -2.08 | -3.48 | 59.35 | 59.57 | 57.501 | 941702 |
| 1721774400 | 59.85 | 0.24 | 0.40 | 59.34 | 59.8621 | 59.135 | 837924 |
| 1721688000 | 59.61 | 0.49 | 0.83 | 59.47 | 59.77 | 59.05 | 1092308 |
| 1721428800 | 59.12 | 0.58 | 0.99 | 59 | 59.255 | 58.23 | 743903 |
| 1721342400 | 58.54 | -0.32 | -0.54 | 58.58 | 59.62 | 58.435 | 852199 |
| 1721256000 | 58.86 | 0.01 | 0.02 | 58.6 | 59.52 | 58.475 | 914999 |
| 1721169600 | 58.85 | 1.13 | 1.96 | 58.02 | 59.1 | 58.02 | 988251 |
| 1721083200 | 57.72 | 0.4 | 0.70 | 57.58 | 58.2 | 57.2982 | 728359 |
| 1720824000 | 57.32 | 0.49 | 0.86 | 56.89 | 57.6 | 56.85 | 870604 |
| 1720737600 | 56.83 | 1.73 | 3.14 | 55.43 | 57.05 | 55.43 | 918428 |
| 1720651200 | 55.1 | 0.72 | 1.32 | 54.62 | 55.21 | 54.21 | 1117724 |
| 1720564800 | 54.38 | -0.14 | -0.26 | 54.42 | 55.12 | 54.34 | 672712 |
| 1720478400 | 54.52 | 0.47 | 0.87 | 54.36 | 55.27 | 54.36 | 767121 |
| 1720219200 | 54.05 | 0.09 | 0.17 | 53.92 | 54.33 | 53.71 | 1052321 |
| 1720040640 | 53.96 | 0.24 | 0.45 | 54.06 | 54.8 | 53.95 | 307289 |
| 1719960000 | 53.72 | -0.05 | -0.09 | 54.41 | 54.41 | 53.69 | 596400 |
| 1719873600 | 53.77 | -1.55 | -2.80 | 55.11 | 55.54 | 53.345 | 864562 |
| 1719614400 | 55.32 | 0 | 0.00 | 55.32 | 55.32 | 55.32 | 0 |
| 1719528000 | 55.32 | 0.78 | 1.43 | 54.71 | 55.44 | 54.56 | 1071909 |
| 1719441600 | 54.54 | 0.6 | 1.11 | 53.61 | 54.85 | 53.5665 | 966266 |
| 1719355200 | 53.94 | -0.65 | -1.19 | 54.53 | 54.67 | 53.48 | 1166044 |
| 1719268800 | 54.59 | 0.76 | 1.41 | 53.86 | 55.7 | 53.685 | 1645099 |
| 1719009600 | 53.83 | 1.15 | 2.18 | 52.86 | 54.02 | 52.62 | 2999376 |
| 1718923200 | 52.68 | -1.07 | -1.99 | 53.64 | 55.73 | 51.6201 | 3679190 |
| 1718750400 | 53.75 | -0.71 | -1.30 | 54.5 | 54.895 | 53.62 | 934365 |
| 1718664000 | 54.46 | 0.79 | 1.47 | 53.43 | 54.71 | 53.325 | 790138 |
| 1718404800 | 53.67 | -0.85 | -1.56 | 53.9 | 54.16 | 53.18 | 835818 |
| 1718318400 | 54.52 | 0.08 | 0.15 | 54.37 | 54.73 | 53.94 | 897382 |
| 1718232000 | 54.44 | 1.63 | 3.09 | 53.58 | 54.6525 | 53.54 | 1263180 |
| 1718145600 | 52.81 | 0.41 | 0.78 | 52.17 | 53.06 | 51.66 | 744853 |
| 1718059200 | 52.4 | -0.61 | -1.15 | 52.35 | 52.77 | 52.17 | 1048992 |
| 1717800000 | 53.01 | -0.34 | -0.64 | 52.97 | 53.44 | 52.72 | 902846 |
| 1717713600 | 53.35 | 0.02 | 0.04 | 53.24 | 53.655 | 52.96 | 739524 |
| 1717627200 | 53.33 | -0.62 | -1.15 | 54.03 | 54.0999 | 53 | 1040673 |
| 1717540800 | 53.95 | 0.01 | 0.02 | 53.71 | 54.11 | 53.4 | 1550840 |
| 1717454400 | 53.94 | 0.62 | 1.16 | 53.51 | 54.04 | 52.79 | 847705 |
| 1717195200 | 53.32 | 2.05 | 4.00 | 51.67 | 53.45 | 51.58 | 1454868 |
| 1717108800 | 51.27 | 0.69 | 1.36 | 51 | 51.45 | 50.64 | 1152392 |
| 1717022400 | 50.58 | 0.22 | 0.44 | 49.74 | 50.6399 | 49.34 | 1240571 |
| 1716936000 | 50.36 | -1.4 | -2.70 | 51.75 | 51.75 | 50.17 | 929663 |
| 1716590400 | 51.76 | 0.25 | 0.49 | 51.98 | 52.055 | 51.5 | 966480 |
| 1716504000 | 51.51 | -1.87 | -3.50 | 53.47 | 53.565 | 51.45 | 1375722 |
| 1716417600 | 53.38 | -1.69 | -3.07 | 55.04 | 55.11 | 53.28 | 1486011 |
| 1716331200 | 55.07 | -0.06 | -0.11 | 55.25 | 55.41 | 54.7 | 878037 |
| 1716244800 | 55.13 | 0.12 | 0.22 | 55.15 | 55.28 | 54.45 | 731810 |
| 1715985600 | 55.01 | -0.06 | -0.11 | 55.07 | 55.26 | 54.71 | 1161080 |
| 1715899200 | 55.07 | -0.33 | -0.60 | 55.43 | 56.07 | 54.98 | 724149 |
| 1715812800 | 55.4 | 0.42 | 0.76 | 55.34 | 55.815 | 55 | 1056355 |
| 1715726400 | 54.98 | 0.4 | 0.73 | 55.04 | 55.2 | 54.09 | 844415 |
| 1715640000 | 54.58 | 0.68 | 1.26 | 55.16 | 55.44 | 54.445 | 799391 |
| 1715380800 | 53.9 | -0.22 | -0.41 | 54.18 | 54.45 | 53.86 | 585722 |
| 1715294400 | 54.12 | 0.87 | 1.63 | 53.44 | 54.45 | 53.02 | 1441202 |
| 1715208000 | 53.25 | -1.18 | -2.17 | 54.12 | 54.32 | 53.09 | 1319133 |
| 1715121600 | 54.43 | -0.49 | -0.89 | 54.9 | 55.25 | 54.3 | 917099 |
| 1715035200 | 54.92 | 0.8 | 1.48 | 54.7 | 55.195 | 54.257 | 1003107 |
| 1714776000 | 54.12 | -0.04 | -0.07 | 54.94 | 55 | 53.82 | 973127 |
| 1714689600 | 54.16 | 0.81 | 1.52 | 54.42 | 54.42 | 53.255 | 1330569 |
| 1714603200 | 53.35 | -0.16 | -0.30 | 52.74 | 54.21 | 52.53 | 1549212 |
| 1714516800 | 53.51 | -0.44 | -0.82 | 53.61 | 54.28 | 52.57 | 1791244 |
| 1714430400 | 53.95 | 0.77 | 1.45 | 53.23 | 54.89 | 53.23 | 1745329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
