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 | 0.28 | 0.336215177714 | 83.28 | 84.72 | 82.63 | 1803537 | 83.7744885 | CS |
| 4 | 4.05 | 5.0936989058 | 79.51 | 84.72 | 77.21 | 1991784 | 80.78380438 | CS |
| 12 | 1.56 | 1.90243902439 | 82 | 84.72 | 72.29 | 2266944 | 79.63100145 | CS |
| 26 | 4.59 | 5.81233379764 | 78.97 | 91.58 | 72.29 | 2131297 | 82.49999448 | CS |
| 52 | 2.13 | 2.61574358345 | 81.43 | 91.58 | 68.92 | 2193695 | 79.06848568 | CS |
| 156 | 10.72 | 14.717188358 | 72.84 | 91.58 | 64.37 | 2720703 | 75.31934884 | CS |
| 260 | -154.47 | -64.8951812797 | 238.03 | 404.43 | 64.37 | 1865959 | 93.53487381 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 83.56 | 0.28 | 0.34 | 83.12 | 83.94 | 82.62 | 1418809 |
| 1721342400 | 83.28 | -0.63 | -0.75 | 83.7 | 84.3 | 82.71 | 1393584 |
| 1721256000 | 83.91 | -0.36 | -0.43 | 84.22 | 84.72 | 83.43 | 1783486 |
| 1721169600 | 84.27 | 0.73 | 0.87 | 83.57 | 84.62 | 82.665 | 2471631 |
| 1721083200 | 83.54 | 0.2 | 0.24 | 83.28 | 83.855 | 82.68 | 2013464 |
| 1720824000 | 83.34 | 0.07 | 0.08 | 83.37 | 83.89 | 82.805 | 1382136 |
| 1720737600 | 83.27 | 2.06 | 2.54 | 81.54 | 83.495 | 81.4 | 2326694 |
| 1720651200 | 81.21 | 2.75 | 3.50 | 79.3 | 81.265 | 79.075 | 2074846 |
| 1720564800 | 78.46 | -1.47 | -1.84 | 79.94 | 80.1 | 78.29 | 2674069 |
| 1720478400 | 79.93 | -0.29 | -0.36 | 79.51 | 80.115 | 79.26 | 1730418 |
| 1720219200 | 80.22 | -0.49 | -0.61 | 81.14 | 81.25 | 79.99 | 1793297 |
| 1720040640 | 80.71 | 1.85 | 2.35 | 79.32 | 81.545 | 79.195 | 1219766 |
| 1719960000 | 78.86 | 1.36 | 1.75 | 77.85 | 78.92 | 77.6 | 2692973 |
| 1719873600 | 77.5 | -1.47 | -1.86 | 78.59 | 78.74 | 77.21 | 2033833 |
| 1719614400 | 78.97 | 0 | 0.00 | 78.97 | 78.97 | 78.97 | 0 |
| 1719528000 | 78.97 | -0.72 | -0.90 | 79.95 | 80.13 | 78.62 | 2383394 |
| 1719441600 | 79.69 | 0.45 | 0.57 | 79.27 | 79.97 | 78.31 | 1615601 |
| 1719355200 | 79.24 | -0.5 | -0.63 | 79.41 | 79.7 | 78.175 | 1637337 |
| 1719268800 | 79.74 | 1.07 | 1.36 | 79.51 | 80.25 | 78.66 | 2946290 |
| 1719009600 | 78.67 | -0.05 | -0.06 | 78.49 | 79.18 | 77.77 | 3610897 |
| 1718923200 | 78.72 | 1.09 | 1.40 | 79.26 | 79.26 | 77.57 | 3502275 |
| 1718750400 | 77.63 | -0.55 | -0.70 | 78.52 | 79 | 77.04 | 2777022 |
| 1718664000 | 78.18 | 1.25 | 1.62 | 76.49 | 78.68 | 76.26 | 3486046 |
| 1718404800 | 76.93 | 0.74 | 0.97 | 75.92 | 76.99 | 75.32 | 1893569 |
| 1718318400 | 76.19 | -0.26 | -0.34 | 76.58 | 76.66 | 75.67 | 2191167 |
| 1718232000 | 76.45 | -0.21 | -0.27 | 77.6 | 78.335 | 76.395 | 2291717 |
| 1718145600 | 76.66 | -0.07 | -0.09 | 76.38 | 76.85 | 75.98 | 2212422 |
| 1718059200 | 76.73 | -0.5 | -0.65 | 76.94 | 77.18 | 76.215 | 2822642 |
| 1717800000 | 77.23 | -1.22 | -1.56 | 78.23 | 78.77 | 77.22 | 2127034 |
| 1717713600 | 78.45 | 0.56 | 0.72 | 77.8 | 78.78 | 77.63 | 1498029 |
| 1717627200 | 77.89 | 0.69 | 0.89 | 77.53 | 77.94 | 77.0001 | 1344905 |
| 1717540800 | 77.2 | -0.63 | -0.81 | 77.78 | 77.78 | 76.42 | 2388544 |
| 1717454400 | 77.83 | -1.53 | -1.93 | 79.6 | 79.75 | 77.55 | 1795423 |
| 1717195200 | 79.36 | 1.79 | 2.31 | 77.76 | 79.64 | 77.45 | 2216000 |
| 1717108800 | 77.57 | 1.05 | 1.37 | 76.73 | 77.64 | 76.68 | 2542604 |
| 1717022400 | 76.52 | -1.23 | -1.58 | 77.19 | 77.52 | 76.485 | 1931185 |
| 1716936000 | 77.75 | -2.08 | -2.61 | 79.76 | 79.97 | 77.71 | 2962786 |
| 1716590400 | 79.83 | 0.55 | 0.69 | 79.47 | 80.31 | 79.29 | 4585288 |
| 1716504000 | 79.28 | -1.01 | -1.26 | 80.5 | 80.86 | 79.01 | 3350959 |
| 1716417600 | 80.29 | -0.92 | -1.13 | 80.88 | 81.03 | 79.8603 | 4371132 |
| 1716331200 | 81.21 | -1.43 | -1.73 | 82.17 | 82.59 | 81.06 | 1415157 |
| 1716244800 | 82.64 | 0.58 | 0.71 | 82.34 | 83.13 | 82.16 | 1054052 |
| 1715985600 | 82.06 | 0.32 | 0.39 | 81.94 | 82.31 | 81.33 | 1566709 |
| 1715899200 | 81.74 | 0.97 | 1.20 | 80.6 | 81.77 | 80.52 | 1714087 |
| 1715812800 | 80.77 | -0.47 | -0.58 | 81.59 | 81.96 | 80.52 | 1608233 |
| 1715726400 | 81.24 | -0.79 | -0.96 | 82.23 | 82.7 | 80.65 | 2702785 |
| 1715640000 | 82.03 | -0.9 | -1.09 | 83.06 | 83.68 | 81.97 | 2596082 |
| 1715380800 | 82.93 | 0.39 | 0.47 | 83.39 | 83.72 | 82.445 | 2200229 |
| 1715294400 | 82.54 | 0.87 | 1.07 | 81.5 | 83.29 | 81.5 | 2090051 |
| 1715208000 | 81.67 | 0.38 | 0.47 | 80.95 | 82.07 | 80.84 | 1298299 |
| 1715121600 | 81.29 | -0.23 | -0.28 | 82.13 | 82.33 | 80.8 | 1814356 |
| 1715035200 | 81.52 | 1.79 | 2.25 | 80.21 | 81.73 | 80.04 | 1866661 |
| 1714776000 | 79.73 | 0.17 | 0.21 | 80.59 | 80.73 | 79.355 | 2008895 |
| 1714689600 | 79.56 | 1.99 | 2.57 | 78.67 | 79.78 | 78.11 | 3100731 |
| 1714603200 | 77.57 | -0.86 | -1.10 | 77.6 | 78.815 | 72.29 | 3094508 |
| 1714516800 | 78.43 | -2.42 | -2.99 | 80.49 | 80.49 | 78.41 | 2953972 |
| 1714430400 | 80.85 | -0.83 | -1.02 | 82 | 82.225 | 80.6 | 2750459 |
| 1714171200 | 81.68 | -0.41 | -0.50 | 81.54 | 82.25 | 81.54 | 1717823 |
| 1714084800 | 82.09 | 0.16 | 0.20 | 80.9 | 82.725 | 79.63 | 3212024 |
| 1713998400 | 81.93 | -5.79 | -6.60 | 87.03 | 87.03 | 81.71 | 5981141 |
| 1713912000 | 87.72 | 1.3 | 1.50 | 86.45 | 88.31 | 86.275 | 3195213 |
| 1713825600 | 86.42 | 1.74 | 2.05 | 85.07 | 86.745 | 84.88 | 2445432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
