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 | 3.53 | 3.82655826558 | 92.25 | 96.38 | 90.125 | 247384 | 92.87983654 | SP |
| 4 | 7.93 | 9.02675014229 | 87.85 | 96.38 | 85.24 | 181405 | 90.25528217 | SP |
| 12 | 18.59 | 24.0834304962 | 77.19 | 96.38 | 76.72 | 198772 | 85.40716494 | SP |
| 26 | 26.54 | 38.3304448296 | 69.24 | 96.38 | 69.09 | 219346 | 81.50867004 | SP |
| 52 | 38.63 | 67.5940507437 | 57.15 | 96.38 | 50.62 | 173451 | 74.23616429 | SP |
| 156 | 40.96 | 74.7172564757 | 54.82 | 96.38 | 44.0901 | 153830 | 65.30930182 | SP |
| 260 | 45.76 | 91.4834066373 | 50.02 | 96.38 | 43.1 | 158004 | 63.96491853 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 95.78 | 0.39 | 0.41 | 96.04 | 96.38 | 95.7001 | 190658 |
| 1726871400 | 95.39 | 2.39 | 2.57 | 94.57 | 95.6999 | 94.0603 | 197079 |
| 1726785000 | 93 | 2.74 | 3.04 | 92.33 | 93.447488 | 91.74 | 367890 |
| 1726698600 | 90.26 | -1.45 | -1.58 | 92.38 | 94 | 90.125 | 362311 |
| 1726612200 | 91.71 | -1.03 | -1.11 | 92.25 | 92.69 | 91.1 | 143021 |
| 1726525800 | 92.74 | -0.09 | -0.10 | 92.85 | 93.2699 | 92.27 | 128426 |
| 1726266600 | 92.83 | 1.75 | 1.92 | 92.46 | 93.05 | 92.1644 | 196051 |
| 1726180200 | 91.08 | 3.11 | 3.54 | 89.8 | 91.2471 | 89.7 | 321133 |
| 1726093800 | 87.97 | -0.32 | -0.36 | 87.63 | 88.47 | 87.1128 | 246388 |
| 1726007400 | 88.29 | 0.82 | 0.94 | 88.14 | 88.35 | 87.17 | 120257 |
| 1725921000 | 87.47 | 0.71 | 0.82 | 87.26 | 87.57 | 86.64 | 142890 |
| 1725661800 | 86.76 | -1.42 | -1.61 | 87.75 | 88.36 | 86.0301 | 239919 |
| 1725575400 | 88.18 | 1.5 | 1.73 | 88.43 | 88.63 | 87.43 | 156774 |
| 1725489000 | 86.68 | 0.05 | 0.06 | 86.3 | 87.225 | 85.99 | 130421 |
| 1725402600 | 86.63 | -0.75 | -0.86 | 86.79 | 86.82 | 85.24 | 171261 |
| 1725057000 | 87.38 | -1.33 | -1.50 | 88.46 | 88.65 | 86.885 | 141855 |
| 1724970600 | 88.71 | 0.83 | 0.94 | 88.01 | 89.3288 | 88 | 109318 |
| 1724884200 | 87.88 | -1.26 | -1.41 | 88.13 | 88.13 | 87.17 | 83856 |
| 1724797800 | 89.14 | 0.46 | 0.52 | 87.85 | 89.23 | 87.8172 | 91549 |
| 1724711400 | 88.68 | 0.52 | 0.59 | 89.26 | 89.26 | 88.2 | 128637 |
| 1724452200 | 88.16 | 1.91 | 2.21 | 87.42 | 88.78 | 87.0468 | 174619 |
| 1724365800 | 86.25 | -2.13 | -2.41 | 86.97 | 86.97 | 85.4 | 214109 |
| 1724279400 | 88.38 | -0.27 | -0.30 | 88.06 | 88.9199 | 87.01 | 213360 |
| 1724193000 | 88.65 | 0.69 | 0.78 | 89.57 | 89.7969 | 87.68 | 217366 |
| 1724106600 | 87.96 | -0.19 | -0.22 | 86.94 | 88.06 | 86.6 | 190544 |
| 1723847400 | 88.15 | 3.62 | 4.28 | 86.75 | 88.19 | 86.09 | 367663 |
| 1723761000 | 84.53 | 0.58 | 0.69 | 84.15 | 84.9 | 83.19 | 179759 |
| 1723674600 | 83.95 | -1.43 | -1.67 | 84.25 | 84.95 | 83.37 | 246467 |
| 1723588200 | 85.38 | -0.3 | -0.35 | 85.47 | 86 | 85.1 | 177220 |
| 1723501800 | 85.68 | 2.9 | 3.50 | 83.97 | 85.8199 | 83.7 | 276166 |
| 1723242600 | 82.78 | 0.35 | 0.42 | 82.98 | 83.345 | 82.31 | 172822 |
| 1723156200 | 82.43 | 2.48 | 3.10 | 81.47 | 82.57 | 81.2405 | 204155 |
| 1723069800 | 79.95 | -0.18 | -0.22 | 80.99 | 81.2 | 79.78 | 190726 |
| 1722983400 | 80.13 | -1.37 | -1.68 | 80.67 | 81.155 | 79.72 | 149851 |
| 1722897000 | 81.5 | -2.01 | -2.41 | 79.63 | 81.8396 | 79.6 | 386272 |
| 1722637800 | 83.51 | -0.47 | -0.56 | 85.58 | 86.1 | 81.75 | 408698 |
| 1722551400 | 83.98 | -0.61 | -0.72 | 84.76 | 85.3 | 83.4 | 349415 |
| 1722465000 | 84.59 | 2.97 | 3.64 | 82.5 | 84.629 | 82.5 | 156146 |
| 1722378600 | 81.62 | 1.57 | 1.96 | 80.8 | 81.919 | 80.0901 | 183190 |
| 1722292200 | 80.05 | -0.32 | -0.40 | 80.78 | 80.89 | 79.23 | 116359 |
| 1722033000 | 80.37 | 1.69 | 2.15 | 79.78 | 80.58 | 79.67 | 140010 |
| 1721946600 | 78.68 | -2.71 | -3.33 | 79.35 | 79.37 | 78.08 | 389453 |
| 1721860200 | 81.39 | -0.58 | -0.71 | 82.61 | 83.63 | 81.37 | 190602 |
| 1721773800 | 81.97 | 0.63 | 0.77 | 81.71 | 82.04 | 81.375 | 105453 |
| 1721687400 | 81.34 | -0.06 | -0.07 | 81.22 | 81.47 | 80.33 | 201009 |
| 1721428200 | 81.4 | -3.07 | -3.63 | 81.18 | 82.07 | 81 | 182122 |
| 1721341800 | 84.47 | -1.17 | -1.37 | 85.95 | 86.36 | 84.25 | 121980 |
| 1721255400 | 85.64 | -0.73 | -0.85 | 86.81 | 87.43 | 85.21 | 231952 |
| 1721169000 | 86.37 | 3.2 | 3.85 | 84.33 | 86.4395 | 84.1851 | 235287 |
| 1721082600 | 83.17 | 0.63 | 0.76 | 82.82 | 84.22 | 82.54 | 196543 |
| 1720823400 | 82.54 | -0.11 | -0.13 | 81.79 | 82.91 | 81.7093 | 250665 |
| 1720737000 | 82.65 | 2.76 | 3.45 | 82.24 | 83.39 | 81.41 | 381124 |
| 1720650600 | 79.89 | 0.5 | 0.63 | 80.5 | 80.91 | 79.776 | 199955 |
| 1720564200 | 79.39 | 0.25 | 0.32 | 79.48 | 79.955 | 78.4944 | 74859 |
| 1720477800 | 79.14 | -2.01 | -2.48 | 80.2 | 80.49 | 78.55 | 179032 |
| 1720218600 | 81.15 | 2.07 | 2.62 | 80.18 | 81.41 | 80.18 | 162671 |
| 1720040640 | 79.08 | 1.77 | 2.29 | 78.63 | 79.625 | 78.63 | 154192 |
| 1719959400 | 77.31 | -0.07 | -0.09 | 77.19 | 77.67 | 76.72 | 144818 |
| 1719873000 | 77.38 | 0.31 | 0.40 | 77.13 | 77.56 | 76.69 | 155896 |
| 1719613800 | 77.07 | 0 | 0.00 | 77.07 | 77.07 | 77.07 | 0 |
| 1719527400 | 77.07 | 1.71 | 2.27 | 76.84 | 77.41 | 76.635 | 114188 |
| 1719441000 | 75.36 | -1.41 | -1.84 | 75.24 | 75.6795 | 74.99 | 143601 |
| 1719354600 | 76.77 | -0.85 | -1.10 | 77.13 | 77.325 | 76.36 | 92995 |
| 1719268200 | 77.62 | 0.69 | 0.90 | 77.48 | 77.76 | 77.255 | 126156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
