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 | 0.485 | 1.88642551536 | 25.71 | 26.84 | 25.7 | 1114121 | 26.2068423 | DR |
| 4 | -4.225 | -13.8888888889 | 30.42 | 31.12 | 25.57 | 1059646 | 27.77993103 | DR |
| 12 | -6.605 | -20.137195122 | 32.8 | 33.72 | 25.57 | 804082 | 29.95111064 | DR |
| 26 | -7.345 | -21.8992248062 | 33.54 | 33.96 | 25.57 | 829096 | 30.95164307 | DR |
| 52 | -4.865 | -15.6632324533 | 31.06 | 37.9 | 25.57 | 930813 | 32.49107522 | DR |
| 156 | -2.735 | -9.45385413066 | 28.93 | 37.9 | 21.435 | 1059576 | 28.7943768 | DR |
| 260 | -2.405 | -8.40909090909 | 28.6 | 37.9 | 19.38 | 951029 | 28.36940335 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 26.18 | -0.54 | -2.02 | 26.16 | 26.2344 | 26.03 | 761213 |
| 1732059600 | 26.72 | 0.2 | 0.75 | 26.78 | 26.84 | 26.615 | 1208240 |
| 1731973200 | 26.52 | 0.7 | 2.71 | 26.4204 | 26.67 | 26.355 | 1126384 |
| 1731714000 | 25.82 | 0.04 | 0.16 | 26.06 | 26.07 | 25.7 | 1125002 |
| 1731627600 | 25.78 | -0.08 | -0.31 | 25.8 | 25.95 | 25.74 | 1202403 |
| 1731541200 | 25.86 | -0.73 | -2.75 | 25.65 | 25.9 | 25.58 | 1322978 |
| 1731454800 | 26.59 | -0.38 | -1.41 | 27 | 27 | 26.45 | 1304494 |
| 1731368400 | 26.97 | 0.17 | 0.63 | 27.02 | 27.19 | 26.87 | 1027875 |
| 1731109200 | 26.8 | -0.94 | -3.39 | 27.18 | 27.18 | 26.7 | 1297158 |
| 1731022800 | 27.74 | -0.13 | -0.47 | 27.7771 | 27.8113 | 27.55 | 1143471 |
| 1730936400 | 27.87 | -2.43 | -8.02 | 28.345 | 28.505 | 27.27 | 3798768 |
| 1730850000 | 30.3 | 0.03 | 0.10 | 30.205 | 30.385 | 30.08 | 883819 |
| 1730763600 | 30.27 | -0.02 | -0.07 | 30.4 | 30.56 | 30.25 | 548584 |
| 1730500800 | 30.29 | -0.02 | -0.07 | 30.32 | 30.395 | 30.21 | 510234 |
| 1730414400 | 30.31 | -0.49 | -1.59 | 30.57 | 30.57 | 30.2 | 563155 |
| 1730328000 | 30.8 | -0.26 | -0.84 | 30.85 | 30.91 | 30.76 | 539154 |
| 1730241600 | 31.06 | 0.06 | 0.19 | 30.95 | 31.12 | 30.91 | 622337 |
| 1730155200 | 31 | 0.77 | 2.55 | 30.8 | 31.055 | 30.8 | 642751 |
| 1729896000 | 30.23 | -0.06 | -0.20 | 30.35 | 30.43 | 30.1578 | 555045 |
| 1729809600 | 30.29 | -0.12 | -0.39 | 30.42 | 30.42 | 30.16 | 489424 |
| 1729723200 | 30.41 | -0.03 | -0.10 | 30.48 | 30.63 | 30.254 | 748944 |
| 1729636800 | 30.44 | -0.06 | -0.20 | 30.255 | 30.48 | 30.23 | 865987 |
| 1729550400 | 30.5 | -0.46 | -1.49 | 30.69 | 30.71 | 30.415 | 693119 |
| 1729291200 | 30.96 | -0.02 | -0.06 | 30.97 | 31.04 | 30.87 | 554476 |
| 1729204800 | 30.98 | -0.1 | -0.32 | 31.12 | 31.19 | 30.935 | 717919 |
| 1729118400 | 31.08 | 0.41 | 1.34 | 30.96 | 31.1 | 30.925 | 477477 |
| 1729032000 | 30.67 | -1.21 | -3.80 | 31.1 | 31.15 | 30.67 | 1076164 |
| 1728945600 | 31.88 | 0.19 | 0.60 | 31.7 | 31.88 | 31.57 | 357317 |
| 1728686400 | 31.69 | -0.13 | -0.41 | 31.37 | 31.76 | 31.37 | 353291 |
| 1728600000 | 31.82 | 0.37 | 1.18 | 31.6286 | 31.82 | 31.56 | 493852 |
| 1728513600 | 31.45 | -0.54 | -1.69 | 31.27 | 31.52 | 31.05 | 805676 |
| 1728427200 | 31.99 | -0.08 | -0.25 | 31.85 | 32.06 | 31.82 | 361944 |
| 1728340800 | 32.07 | -0.55 | -1.69 | 32.27 | 32.32 | 31.95 | 420209 |
| 1728081600 | 32.619999 | 0.85 | 2.68 | 32.25 | 32.619999 | 32.25 | 542403 |
| 1727995200 | 31.77 | -0.56 | -1.73 | 31.7 | 31.87 | 31.63 | 548547 |
| 1727908800 | 32.33 | 0.46 | 1.44 | 32.04 | 32.369999 | 32.009999 | 924068 |
| 1727822400 | 31.87 | 0.14 | 0.44 | 32.04 | 32.04 | 31.7337 | 584163 |
| 1727735520 | 31.73 | -0.49 | -1.52 | 31.94 | 31.95 | 31.56 | 547959 |
| 1727476800 | 32.22 | -1.39 | -4.14 | 33.14 | 33.14 | 32.18 | 748465 |
| 1727390400 | 33.61 | 0.73 | 2.22 | 33.45 | 33.72 | 33.45 | 450807 |
| 1727304000 | 32.88 | 0.14 | 0.43 | 32.78 | 32.92 | 32.72 | 795799 |
| 1727217600 | 32.74 | -0.21 | -0.64 | 32.88 | 32.92 | 32.659999 | 733795 |
| 1727131200 | 32.95 | 0.23 | 0.70 | 32.72 | 32.99 | 32.7 | 400275 |
| 1726872000 | 32.72 | 0.1 | 0.31 | 32.659999 | 32.784999 | 32.43 | 529254 |
| 1726785600 | 32.619999 | 0.89 | 2.80 | 32.729999 | 32.799999 | 32.56 | 716759 |
| 1726699200 | 31.73 | 0.25 | 0.79 | 31.81 | 32.17 | 31.7 | 442254 |
| 1726612800 | 31.48 | -0.12 | -0.38 | 31.5 | 31.7 | 31.38 | 886206 |
| 1726526400 | 31.6 | 0.13 | 0.41 | 31.5 | 31.64 | 31.41 | 509472 |
| 1726267200 | 31.47 | 0.03 | 0.10 | 31.6 | 31.65 | 31.435 | 469360 |
| 1726180800 | 31.44 | 0.46 | 1.48 | 31.27 | 31.54 | 31.135 | 699788 |
| 1726094400 | 30.98 | 0.14 | 0.45 | 30.7 | 30.99 | 30.3 | 765145 |
| 1726008000 | 30.84 | -0.69 | -2.19 | 30.67 | 31 | 30.5246 | 2052799 |
| 1725921600 | 31.53 | 0.22 | 0.70 | 31.54 | 31.785 | 31.515 | 787823 |
| 1725662400 | 31.31 | -1.06 | -3.27 | 32.18 | 32.2 | 31.28 | 536081 |
| 1725576000 | 32.369999 | 0.6 | 1.89 | 32.159999 | 32.42 | 32.14 | 715512 |
| 1725489600 | 31.77 | -0.59 | -1.82 | 31.84 | 31.955 | 31.66 | 716670 |
| 1725403200 | 32.36 | -0.59 | -1.79 | 32.909999 | 32.909999 | 32.335 | 553256 |
| 1725057600 | 32.95 | 0.05 | 0.15 | 32.99 | 33.07 | 32.82 | 735108 |
| 1724971200 | 32.9 | 0.35 | 1.08 | 32.799999 | 33.14 | 32.729999 | 546378 |
| 1724884800 | 32.549999 | -0.04 | -0.12 | 32.509999 | 32.74 | 32.49 | 532990 |
| 1724798400 | 32.59 | 0.57 | 1.78 | 32.46 | 32.685 | 32.46 | 523472 |
| 1724712000 | 32.02 | -0.67 | -2.05 | 32.11 | 32.225 | 32 | 793756 |
| 1724452800 | 32.689999 | 0.67 | 2.09 | 32.39 | 32.74 | 32.299999 | 514261 |
| 1724366400 | 32.02 | -0.15 | -0.47 | 32.299999 | 32.32 | 31.975 | 518040 |
| 1724280000 | 32.17 | 0.34 | 1.07 | 32.189999 | 32.28 | 32.025 | 617076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
