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 | 0.9 | 3.20284697509 | 28.1 | 29.15 | 27.495 | 5530634 | 28.11907495 | CS |
| 4 | -2.49 | -7.90727214989 | 31.49 | 32.12 | 27.445 | 4820400 | 29.24733825 | CS |
| 12 | -10.29 | -26.189870196 | 39.29 | 43.32 | 27.445 | 4400275 | 32.83139178 | CS |
| 26 | -14.82 | -33.8201734368 | 43.82 | 45.39 | 27.445 | 3760257 | 37.01017786 | CS |
| 52 | -14.31 | -33.0408681598 | 43.31 | 51.27 | 27.445 | 3637859 | 40.57521649 | CS |
| 156 | -15.21 | -34.4039809998 | 44.21 | 55.85 | 27.445 | 3510909 | 41.42457906 | CS |
| 260 | 8.99 | 44.9275362319 | 20.01 | 55.85 | 14.67 | 3038372 | 38.30841744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 27.97 | -0.25 | -0.89 | 28.4 | 28.75 | 27.89 | 3893881 |
| 1726612800 | 28.22 | 0.4 | 1.44 | 28.59 | 28.61 | 28.08 | 3771541 |
| 1726526400 | 27.82 | -0.77 | -2.69 | 27.92 | 28.01 | 27.495 | 6850629 |
| 1726267200 | 28.59 | 0.64 | 2.29 | 28.06 | 28.71 | 28.06 | 7165014 |
| 1726180800 | 27.95 | -0.38 | -1.34 | 28.13 | 28.21 | 27.66 | 6615986 |
| 1726094400 | 28.33 | 0.3 | 1.07 | 28.01 | 28.33 | 27.465 | 10819189 |
| 1726008000 | 28.03 | -0.84 | -2.91 | 28.32 | 28.39 | 27.445 | 6649141 |
| 1725921600 | 28.87 | 0.5 | 1.76 | 28.71 | 28.98 | 28.585 | 3594549 |
| 1725662400 | 28.37 | -1.13 | -3.83 | 29.36 | 29.39 | 28.37 | 5003470 |
| 1725576000 | 29.5 | -0.28 | -0.94 | 29.52 | 29.83 | 29.325 | 3042280 |
| 1725489600 | 29.78 | 0.19 | 0.64 | 29.51 | 30.15 | 29.405 | 3253971 |
| 1725403200 | 29.59 | -2.36 | -7.39 | 31.14 | 31.16 | 29.445 | 7167476 |
| 1725057600 | 31.95 | 0.8 | 2.57 | 31.89 | 32.119999 | 31.6 | 3549415 |
| 1724971200 | 31.15 | 0.14 | 0.45 | 31.61 | 31.89 | 31.05 | 3629386 |
| 1724884800 | 31.01 | -0.48 | -1.52 | 31.31 | 31.4 | 30.775 | 3617132 |
| 1724798400 | 31.49 | 0.45 | 1.45 | 31.16 | 31.585 | 30.93 | 2482767 |
| 1724712000 | 31.04 | -0.59 | -1.87 | 31.42 | 31.44 | 30.95 | 3742922 |
| 1724452800 | 31.63 | 1.04 | 3.40 | 31.11 | 31.71 | 31.05 | 3994535 |
| 1724366400 | 30.59 | -0.91 | -2.89 | 31.49 | 31.52 | 30.59 | 3840381 |
| 1724280000 | 31.5 | 0.62 | 2.01 | 31.46 | 31.655 | 31.145 | 3348389 |
| 1724193600 | 30.88 | -0.44 | -1.40 | 31.14 | 31.21 | 30.69 | 2871660 |
| 1724107200 | 31.32 | 0.68 | 2.22 | 30.89 | 31.335 | 30.66 | 3234878 |
| 1723848000 | 30.64 | -0.08 | -0.26 | 30.54 | 30.91 | 30.48 | 3366053 |
| 1723761600 | 30.72 | 1.11 | 3.75 | 30.18 | 30.74 | 30.1 | 5633484 |
| 1723675200 | 29.61 | -0.38 | -1.27 | 30.08 | 30.175 | 29.41 | 3377296 |
| 1723588800 | 29.99 | 0.66 | 2.25 | 29.12 | 30.03 | 29.0203 | 4148883 |
| 1723502400 | 29.33 | 0 | 0.00 | 29.45 | 29.57 | 29.17 | 3000038 |
| 1723243200 | 29.33 | -0.09 | -0.31 | 29.22 | 29.495 | 29.03 | 2572024 |
| 1723156800 | 29.42 | 1.18 | 4.18 | 28.79 | 29.565 | 28.495 | 5710612 |
| 1723070400 | 28.24 | -0.7 | -2.42 | 29.74 | 29.84 | 28.19 | 4522359 |
| 1722984000 | 28.94 | -0.45 | -1.53 | 28.9 | 29.6 | 28.805 | 5241522 |
| 1722897600 | 29.39 | -0.83 | -2.75 | 28.65 | 29.88 | 28.52 | 7278138 |
| 1722638400 | 30.22 | -1.18 | -3.76 | 30.84 | 30.94 | 30.005 | 6890503 |
| 1722552000 | 31.4 | -2.36 | -6.99 | 32.58 | 32.79 | 31.1 | 7961621 |
| 1722465600 | 33.76 | 1.17 | 3.59 | 33.545 | 33.89 | 33.115 | 5540831 |
| 1722379200 | 32.59 | -1.02 | -3.03 | 33.71 | 33.73 | 32.54 | 4975158 |
| 1722292800 | 33.61 | -0.38 | -1.12 | 33.93 | 34.3 | 33.56 | 5170111 |
| 1722033600 | 33.99 | 0.52 | 1.55 | 33.39 | 33.99 | 33.159999 | 5584085 |
| 1721947200 | 33.47 | -6.07 | -15.35 | 34.58 | 35.41 | 33.375 | 13813122 |
| 1721860800 | 39.54 | -0.72 | -1.79 | 40.46 | 40.55 | 39.46 | 6177443 |
| 1721774400 | 40.26 | -1.75 | -4.17 | 40.17 | 40.445 | 40.125 | 2984058 |
| 1721688000 | 42.01 | 2.08 | 5.21 | 41.25 | 42.12 | 40.98 | 4271995 |
| 1721428800 | 39.93 | -1.67 | -4.01 | 40.62 | 40.69 | 39.835 | 4087494 |
| 1721342400 | 41.6 | 0.5 | 1.22 | 42.05 | 42.235 | 41.24 | 3963428 |
| 1721256000 | 41.1 | -1.62 | -3.79 | 41.76 | 42.27 | 40.99 | 4539929 |
| 1721169600 | 42.72 | 0.59 | 1.40 | 42.06 | 42.72 | 41.885 | 3001068 |
| 1721083200 | 42.13 | -0.54 | -1.27 | 42.6 | 42.63 | 41.935 | 2380995 |
| 1720824000 | 42.67 | 0.78 | 1.86 | 42.26 | 43.32 | 42.2 | 2368649 |
| 1720737600 | 41.89 | -0.69 | -1.62 | 43.2 | 43.23 | 41.835 | 4198381 |
| 1720651200 | 42.58 | 1.07 | 2.58 | 41.8 | 42.63 | 41.65 | 3671720 |
| 1720564800 | 41.51 | -0.9 | -2.12 | 42.02 | 42.045 | 41.23 | 2602906 |
| 1720478400 | 42.41 | -0.01 | -0.02 | 42.28 | 42.56 | 42.08 | 2193191 |
| 1720219200 | 42.42 | 1.3 | 3.16 | 42.57 | 42.6 | 41.81 | 2225348 |
| 1720040640 | 41.12 | 0.75 | 1.86 | 40.8 | 41.3 | 40.56 | 2041361 |
| 1719960000 | 40.37 | 1.12 | 2.85 | 39.42 | 40.38 | 39.34 | 3525064 |
| 1719873600 | 39.25 | 0.26 | 0.67 | 39.52 | 39.66 | 38.84 | 2074863 |
| 1719614400 | 38.99 | 0 | 0.00 | 38.99 | 38.99 | 38.99 | 0 |
| 1719528000 | 38.99 | -0.79 | -1.99 | 39.29 | 39.53 | 38.81 | 3785588 |
| 1719441600 | 39.78 | -0.32 | -0.80 | 39.21 | 39.78 | 39.2 | 3114825 |
| 1719355200 | 40.1 | -0.15 | -0.37 | 39.57 | 40.14 | 39.5 | 3248362 |
| 1719268800 | 40.25 | -0.54 | -1.32 | 40.75 | 41.14 | 40.225 | 2696511 |
| 1719009600 | 40.79 | 0.11 | 0.27 | 40.24 | 40.935 | 40.13 | 5365650 |
| 1718923200 | 40.68 | -2.4 | -5.57 | 41.36 | 41.38 | 40.475 | 4598474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
