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 | 0.015 | 0.0496277915633 | 30.225 | 31.66 | 29.38 | 1726572 | 30.36201062 | CS |
| 4 | -1.48 | -4.6658259773 | 31.72 | 32.55 | 29.38 | 1366774 | 30.67040256 | CS |
| 12 | 0.53 | 1.78391114103 | 29.71 | 32.55 | 28.37 | 1175405 | 30.71125272 | CS |
| 26 | 7.1 | 30.6828003457 | 23.14 | 32.55 | 22.16 | 1184274 | 28.43107647 | CS |
| 52 | 6.24 | 26 | 24 | 32.55 | 21.58 | 1304899 | 25.62339553 | CS |
| 156 | -8.05 | -21.0237659963 | 38.29 | 42.41 | 17.4 | 1293401 | 25.4968841 | CS |
| 260 | -10.22 | -25.2595155709 | 40.46 | 42.99 | 17.4 | 1151824 | 28.26260557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 30.24 | 0.41 | 1.37 | 30.1 | 30.75 | 29.77 | 3741075 |
| 1734651600 | 29.83 | 0.45 | 1.53 | 29.5 | 30.19 | 29.5 | 2561064 |
| 1734565200 | 29.38 | -1.9 | -6.07 | 31.45 | 31.59 | 29.38 | 1358246 |
| 1734478800 | 31.28 | 0.28 | 0.90 | 31.09 | 31.66 | 31.09 | 1358915 |
| 1734392400 | 31 | 0.36 | 1.17 | 30.72 | 31.21 | 30.53 | 1434173 |
| 1734133200 | 30.64 | 0.32 | 1.06 | 30.225 | 30.75 | 30.16 | 1920464 |
| 1734046800 | 30.32 | 0.13 | 0.43 | 30.07 | 30.75 | 30 | 1487797 |
| 1733960400 | 30.19 | 0.07 | 0.23 | 30.45 | 30.48 | 29.98 | 4757605 |
| 1733874000 | 30.12 | -0.87 | -2.81 | 30.87 | 31.21 | 30 | 1580906 |
| 1733787600 | 30.99 | 0.32 | 1.04 | 30.765 | 31.27 | 30.765 | 780965 |
| 1733528400 | 30.67 | 0.08 | 0.26 | 30.73 | 30.82 | 30.56 | 758443 |
| 1733442000 | 30.59 | -0.16 | -0.52 | 30.59 | 30.725 | 30.45 | 550577 |
| 1733355600 | 30.75 | -0.12 | -0.39 | 30.78 | 30.88 | 30.55 | 879803 |
| 1733269200 | 30.87 | -0.43 | -1.37 | 31.15 | 31.19 | 30.62 | 1102882 |
| 1733182800 | 31.3 | -0.44 | -1.39 | 31.85 | 31.85 | 31.14 | 786415 |
| 1732917840 | 31.74 | -0.2 | -0.63 | 32.244999 | 32.35 | 31.72 | 665745 |
| 1732750800 | 31.94 | 0.18 | 0.57 | 32.119999 | 32.549999 | 31.87 | 816341 |
| 1732664400 | 31.76 | -0.14 | -0.44 | 31.865 | 31.935 | 31.635 | 971259 |
| 1732578000 | 31.9 | 0.18 | 0.57 | 31.96 | 32.52 | 31.87 | 1312021 |
| 1732318800 | 31.72 | 0.2 | 0.63 | 31.72 | 31.98 | 31.62 | 885084 |
| 1732232400 | 31.52 | 0.42 | 1.35 | 31.31 | 31.715 | 31.14 | 1006890 |
| 1732146000 | 31.1 | 0.17 | 0.55 | 30.8 | 31.12 | 30.58 | 1128255 |
| 1732059600 | 30.93 | 0.12 | 0.39 | 30.735 | 30.96 | 30.46 | 481142 |
| 1731973200 | 30.81 | 0.16 | 0.52 | 30.79 | 31.1 | 30.67 | 1121541 |
| 1731714000 | 30.65 | -0.1 | -0.33 | 30.715 | 30.94 | 30.38 | 1432516 |
| 1731627600 | 30.75 | -0.17 | -0.55 | 31.04 | 31.31 | 30.75 | 1267580 |
| 1731541200 | 30.92 | -0.16 | -0.51 | 31.2 | 31.43 | 30.66 | 1050888 |
| 1731454800 | 31.08 | -0.83 | -2.60 | 31.78 | 32.299999 | 30.97 | 1692774 |
| 1731368400 | 31.91 | 0.26 | 0.82 | 31.98 | 32.439999 | 31.865 | 2326146 |
| 1731109200 | 31.65 | 0.07 | 0.22 | 31.6 | 32.009999 | 31.4 | 3003196 |
| 1731022800 | 31.58 | 0.15 | 0.48 | 31.39 | 31.87 | 31.39 | 1002249 |
| 1730936400 | 31.43 | 0.37 | 1.19 | 31.59 | 31.75 | 30.87 | 1124478 |
| 1730850000 | 31.06 | 0.24 | 0.78 | 30.64 | 31.25 | 30.595 | 737760 |
| 1730763600 | 30.82 | 0.84 | 2.80 | 29.98 | 30.89 | 29.98 | 1830661 |
| 1730500800 | 29.98 | -0.65 | -2.12 | 30.78 | 30.975 | 29.971 | 1460423 |
| 1730414400 | 30.63 | -0.43 | -1.38 | 31.15 | 31.19 | 30.63 | 1338288 |
| 1730328000 | 31.06 | 0.25 | 0.81 | 30.95 | 31.354 | 30.93 | 779393 |
| 1730241600 | 30.81 | -0.33 | -1.06 | 30.975 | 31.13 | 30.62 | 1087985 |
| 1730155200 | 31.14 | -0.4 | -1.27 | 31.66 | 31.88 | 31.14 | 1057532 |
| 1729896000 | 31.54 | 0.17 | 0.54 | 31.09 | 32.174999 | 31.02 | 1625314 |
| 1729809600 | 31.37 | 0.12 | 0.38 | 31.18 | 31.43 | 31.09 | 1086256 |
| 1729723200 | 31.25 | 0.19 | 0.61 | 30.99 | 31.525 | 30.99 | 1313564 |
| 1729636800 | 31.06 | -0.17 | -0.54 | 31.135 | 31.43 | 30.9 | 902334 |
| 1729550400 | 31.23 | -0.59 | -1.85 | 31.67 | 31.72 | 31.11 | 689321 |
| 1729291200 | 31.82 | 0.32 | 1.02 | 31.48 | 31.98 | 31.2894 | 715591 |
| 1729204800 | 31.5 | 0.1 | 0.32 | 31.27 | 31.69 | 31.19 | 699106 |
| 1729118400 | 31.4 | 0.57 | 1.85 | 31.13 | 31.46 | 31.055 | 804556 |
| 1729032000 | 30.83 | 0.58 | 1.92 | 30.38 | 31.3 | 30.38 | 911510 |
| 1728945600 | 30.25 | 0.69 | 2.33 | 29.57 | 30.32 | 29.4 | 860851 |
| 1728686400 | 29.56 | 0.22 | 0.75 | 29.6 | 29.695 | 29.37 | 604587 |
| 1728600000 | 29.34 | 0.23 | 0.79 | 29.125 | 29.44 | 29.01 | 1092622 |
| 1728513600 | 29.11 | 0.45 | 1.57 | 28.71 | 29.2 | 28.58 | 713138 |
| 1728427200 | 28.66 | 0.03 | 0.10 | 28.74 | 28.75 | 28.56 | 597670 |
| 1728340800 | 28.63 | -0.3 | -1.04 | 28.76 | 29.04 | 28.37 | 721099 |
| 1728081600 | 28.93 | 0.09 | 0.31 | 28.73 | 29.07 | 28.64 | 736515 |
| 1727995200 | 28.84 | -0.4 | -1.37 | 28.7364 | 28.93 | 28.6601 | 660443 |
| 1727908800 | 29.24 | -0.06 | -0.20 | 29.16 | 29.28 | 29 | 765812 |
| 1727822400 | 29.3 | -0.18 | -0.61 | 29.48 | 29.535 | 29.01 | 703933 |
| 1727735520 | 29.48 | 0.2 | 0.68 | 29.16 | 29.62 | 29.06 | 1405935 |
| 1727476800 | 29.28 | -0.23 | -0.78 | 29.71 | 29.81 | 29.2 | 840317 |
| 1727390400 | 29.51 | -0.27 | -0.91 | 30.05 | 30.05 | 29.4 | 1014989 |
| 1727304000 | 29.78 | -0.43 | -1.42 | 30.25 | 30.38 | 29.63 | 1053309 |
| 1727217600 | 30.21 | 0.38 | 1.27 | 29.78 | 30.5 | 29.62 | 1801430 |
| 1727131200 | 29.83 | 0.48 | 1.64 | 29.54 | 29.88 | 29.34 | 2042382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
