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 | 2.07 | 4.83870967742 | 42.78 | 46.06 | 41.89 | 1761044 | 43.70945103 | DR |
| 4 | -7.05 | -13.5838150289 | 51.9 | 52.82 | 40.66 | 1556987 | 45.37362266 | DR |
| 12 | -1.29 | -2.79583875163 | 46.14 | 55.8 | 40.66 | 1695417 | 48.52924499 | DR |
| 26 | -23.94 | -34.8015699956 | 68.79 | 71.5 | 40.66 | 1729043 | 54.32776277 | DR |
| 52 | -41.36 | -47.9758728686 | 86.21 | 91.04 | 40.66 | 1875683 | 64.56670208 | DR |
| 156 | 34.01 | 313.745387454 | 10.84 | 98.2 | 9.29 | 2246069 | 45.42930261 | DR |
| 260 | -66.8 | -59.8298253471 | 111.65 | 199.74 | 0.84 | 10835158 | 11.87445483 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 44.82 | 0.63 | 1.43 | 44.99 | 45.79 | 44.55 | 779075 |
| 1744843200 | 44.19 | -1.31 | -2.88 | 44.2 | 44.91 | 43.495 | 1414162 |
| 1744756800 | 45.5 | 1.41 | 3.20 | 45.1 | 46 | 44.675 | 1460680 |
| 1744670400 | 44.09 | 1.06 | 2.46 | 44.13 | 46.06 | 43.72 | 1500956 |
| 1744411200 | 43.03 | 0.46 | 1.08 | 42.91 | 44 | 41.89 | 2567242 |
| 1744324800 | 42.57 | -0.36 | -0.84 | 42.78 | 43.72 | 42 | 1862182 |
| 1744238400 | 42.93 | 1.71 | 4.15 | 41.47 | 43.3 | 40.71 | 2024466 |
| 1744152000 | 41.22 | -1.36 | -3.19 | 43.55 | 44 | 40.66 | 1170039 |
| 1744065600 | 42.58 | -2.04 | -4.57 | 41.98 | 45.23 | 41.5 | 2152156 |
| 1743806400 | 44.62 | -3.17 | -6.63 | 43.96 | 45.8 | 43.335 | 3815698 |
| 1743720000 | 47.79 | -0.8 | -1.65 | 47.02 | 47.87 | 46.15 | 1355477 |
| 1743633600 | 48.59 | 0.65 | 1.36 | 47.74 | 48.68 | 46.82 | 1017453 |
| 1743547200 | 47.94 | 0.13 | 0.27 | 48 | 48.58 | 47.62 | 640546 |
| 1743460800 | 47.81 | 0.85 | 1.81 | 46.61 | 48.36 | 46.28 | 1451941 |
| 1743201600 | 46.96 | -0.63 | -1.32 | 47.77 | 47.77 | 46.32 | 860128 |
| 1743115200 | 47.59 | 0.28 | 0.59 | 46.61 | 48.59 | 46.61 | 1589769 |
| 1743028800 | 47.31 | 0.84 | 1.81 | 46.75 | 47.53 | 46.56 | 914468 |
| 1742942400 | 46.47 | -1.09 | -2.29 | 47.04 | 47.2 | 46.07 | 1659697 |
| 1742856000 | 47.56 | -2.64 | -5.26 | 47.18 | 47.565 | 45.9 | 2263545 |
| 1742596800 | 50.2 | -1.72 | -3.31 | 51.12 | 51.49 | 49.97 | 638711 |
| 1742510400 | 51.92 | -0.74 | -1.41 | 51.9 | 52.82 | 51.3862 | 780428 |
| 1742424000 | 52.66 | 0.1 | 0.19 | 52.34 | 53.06 | 52.26 | 1027987 |
| 1742337600 | 52.56 | 1.76 | 3.46 | 52.48 | 53.35 | 52.2 | 1363160 |
| 1742251200 | 50.8 | 0.08 | 0.16 | 50.57 | 51.23 | 49.77 | 1032335 |
| 1741992000 | 50.72 | 2.68 | 5.58 | 51.14 | 51.66 | 50.35 | 1265698 |
| 1741905600 | 48.04 | 0.81 | 1.72 | 47.24 | 48.5 | 47.1343 | 542548 |
| 1741819200 | 47.23 | -1.78 | -3.63 | 48.3 | 48.395 | 46.79 | 1069442 |
| 1741732800 | 49.01 | 0.79 | 1.64 | 48.71 | 49.34 | 48.04 | 1762909 |
| 1741646400 | 48.22 | -1 | -2.03 | 49.28 | 49.28 | 47.74 | 799535 |
| 1741390800 | 49.22 | 0.63 | 1.30 | 49.37 | 50.02 | 48.89 | 743259 |
| 1741304400 | 48.59 | -0.37 | -0.76 | 49.35 | 49.795 | 48.5 | 1405305 |
| 1741218000 | 48.96 | 2.93 | 6.37 | 46.83 | 49.12 | 46.5789 | 1220733 |
| 1741131600 | 46.03 | 0.25 | 0.55 | 45.85 | 46.78 | 45.22 | 1038877 |
| 1741045200 | 45.78 | -2.3 | -4.78 | 46.93 | 47.645 | 45.52 | 1387075 |
| 1740786000 | 48.08 | 1.31 | 2.80 | 46.58 | 48.925 | 46.42 | 2362972 |
| 1740699600 | 46.77 | -0.52 | -1.10 | 47.65 | 48.4757 | 46.59 | 2124700 |
| 1740613200 | 47.29 | -0.32 | -0.67 | 48.35 | 48.5 | 46.94 | 2724068 |
| 1740526800 | 47.61 | -0.99 | -2.04 | 49.22 | 49.22 | 47.485 | 2575775 |
| 1740440400 | 48.6 | -3.75 | -7.16 | 50.79 | 50.82 | 48.32 | 2728517 |
| 1740181200 | 52.35 | -1.58 | -2.93 | 54.095 | 54.095 | 51.72 | 1891613 |
| 1740094800 | 53.93 | 0.24 | 0.45 | 53.96 | 54.125 | 53.0127 | 2644243 |
| 1740008400 | 53.69 | -0.26 | -0.48 | 53.95 | 54 | 53.05 | 1665547 |
| 1739922000 | 53.95 | -1.53 | -2.76 | 55.26 | 55.47 | 53.1 | 2049745 |
| 1739576400 | 55.48 | 2.01 | 3.76 | 55.24 | 55.8 | 53.83 | 2418516 |
| 1739490000 | 53.47 | 1.2 | 2.30 | 51.48 | 53.49 | 51.36 | 2342457 |
| 1739403600 | 52.27 | -2.28 | -4.18 | 53.84 | 54.15 | 52.12 | 2111918 |
| 1739317200 | 54.55 | 4.55 | 9.10 | 50.3 | 54.65 | 49.6875 | 4638052 |
| 1739230800 | 50 | 1.62 | 3.35 | 49.8 | 50.43 | 49.33 | 2283904 |
| 1738971600 | 48.38 | 0.08 | 0.17 | 49.5 | 50.5 | 48.26 | 1712224 |
| 1738885200 | 48.3 | 1.06 | 2.24 | 47.86 | 48.4275 | 47.01 | 1562141 |
| 1738798800 | 47.24 | -1.2 | -2.48 | 47.93 | 48.28 | 47.11 | 1982165 |
| 1738712400 | 48.44 | -0.42 | -0.86 | 49.02 | 49.6 | 48.1187 | 1356141 |
| 1738626000 | 48.86 | 0.1 | 0.21 | 47.8 | 49.08 | 47.3907 | 1213510 |
| 1738366800 | 48.76 | -0.71 | -1.44 | 49.5 | 49.7 | 48.68 | 1531509 |
| 1738280400 | 49.47 | 2.17 | 4.59 | 47.95 | 49.7 | 47.4 | 1321190 |
| 1738194000 | 47.3 | -0.18 | -0.38 | 47.58 | 47.9 | 46.88 | 1062325 |
| 1738107600 | 47.48 | -0.77 | -1.60 | 48.44 | 48.5 | 46.92 | 1370711 |
| 1738021200 | 48.25 | 1.53 | 3.27 | 46.9 | 49.2505 | 46.9 | 2710318 |
| 1737762000 | 46.72 | 0.59 | 1.28 | 46.14 | 47.25 | 46.14 | 2151338 |
| 1737675600 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1737589200 | 46.13 | -0.58 | -1.24 | 46.15 | 47.03 | 44.55 | 5100580 |
| 1737502800 | 46.71 | -14.13 | -23.22 | 49.125 | 50.63 | 44.46 | 12246090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
