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 | 3.75 | 4.20497869477 | 89.18 | 93.18 | 87.72 | 233683 | 89.44848546 | CS |
| 4 | 2.98 | 3.3129516398 | 89.95 | 93.18 | 83.26 | 237098 | 88.96771158 | CS |
| 12 | -1.28 | -1.35866680819 | 94.21 | 98.22 | 80.01 | 274806 | 90.00761912 | CS |
| 26 | -10.33 | -10.0038737168 | 103.26 | 114 | 80.01 | 260301 | 95.57248482 | CS |
| 52 | -1.17 | -1.24335812965 | 94.1 | 114 | 78.12 | 282867 | 94.65079746 | CS |
| 156 | 15.24 | 19.6164242502 | 77.69 | 121.2 | 55.25 | 389091 | 88.39352962 | CS |
| 260 | -2.21 | -2.32289257936 | 95.14 | 121.2 | 24 | 434261 | 78.0832653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 90.3 | 0.13 | 0.14 | 90.31 | 92.25 | 90 | 163357 |
| 1726612800 | 90.17 | 0.03 | 0.03 | 91 | 92.74 | 89.76 | 224383 |
| 1726526400 | 90.14 | 1.18 | 1.33 | 89.21 | 90.555 | 88.5875 | 214611 |
| 1726267200 | 88.96 | 0.52 | 0.59 | 89.21 | 90.355 | 88.95 | 233587 |
| 1726180800 | 88.44 | 0.53 | 0.60 | 89.18 | 89.6603 | 87.72 | 332478 |
| 1726094400 | 87.91 | 2.87 | 3.37 | 84.98 | 88.04 | 84.17 | 271475 |
| 1726008000 | 85.04 | -0.29 | -0.34 | 85.71 | 86.26 | 83.26 | 424679 |
| 1725921600 | 85.33 | -3.28 | -3.70 | 88.95 | 89.14 | 85.31 | 292242 |
| 1725662400 | 88.61 | -0.9 | -1.01 | 89.59 | 91 | 87.79 | 232375 |
| 1725576000 | 89.51 | 1.34 | 1.52 | 88.98 | 90.78 | 88.15 | 192654 |
| 1725489600 | 88.17 | -0.91 | -1.02 | 89.1 | 90.095 | 88.16 | 143959 |
| 1725403200 | 89.08 | -1.32 | -1.46 | 89.44 | 90 | 88.2 | 319511 |
| 1725057600 | 90.4 | -0.59 | -0.65 | 90.21 | 91 | 89.55 | 144635 |
| 1724971200 | 90.99 | 0.95 | 1.06 | 90.99 | 91.53 | 90 | 203560 |
| 1724884800 | 90.04 | -1.14 | -1.25 | 90.72 | 91.43 | 88.4 | 264729 |
| 1724798400 | 91.18 | -0.27 | -0.30 | 91.62 | 91.8226 | 90.31 | 154108 |
| 1724712000 | 91.45 | 0.26 | 0.29 | 91.35 | 92.68 | 91.12 | 204681 |
| 1724452800 | 91.19 | 1.69 | 1.89 | 90 | 92.15 | 89.7 | 297486 |
| 1724366400 | 89.5 | -0.51 | -0.57 | 89.95 | 90.185 | 88.525 | 190360 |
| 1724280000 | 90.01 | 0.93 | 1.04 | 89.84 | 90.25 | 89.465 | 147576 |
| 1724193600 | 89.08 | -0.36 | -0.40 | 89.49 | 90.17 | 89.06 | 275642 |
| 1724107200 | 89.44 | -0.45 | -0.50 | 90.09 | 90.285 | 88.91 | 273959 |
| 1723848000 | 89.89 | -0.54 | -0.60 | 90.46 | 90.78 | 89.675 | 306631 |
| 1723761600 | 90.43 | 1.78 | 2.01 | 90.02 | 91.79 | 89.4 | 363192 |
| 1723675200 | 88.65 | 0.47 | 0.53 | 88.54 | 89.265 | 87.765 | 266163 |
| 1723588800 | 88.18 | 1.02 | 1.17 | 88.39 | 88.52 | 86.9 | 185586 |
| 1723502400 | 87.16 | -0.96 | -1.09 | 88.01 | 88.59 | 86.48 | 283079 |
| 1723243200 | 88.12 | 0.63 | 0.72 | 87.29 | 89.69 | 87.29 | 338882 |
| 1723156800 | 87.49 | 4.5 | 5.42 | 81.5 | 87.89 | 81.5 | 380124 |
| 1723070400 | 82.99 | -1.01 | -1.20 | 84.97 | 86.4418 | 82.54 | 501537 |
| 1722984000 | 84 | 2.5 | 3.07 | 82.42 | 84.69 | 82 | 271096 |
| 1722897600 | 81.5 | -2.52 | -3.00 | 81 | 83.05 | 80.01 | 296636 |
| 1722638400 | 84.02 | -1.64 | -1.91 | 84.91 | 85.34 | 82.91 | 312769 |
| 1722552000 | 85.66 | -3.09 | -3.48 | 89.39 | 89.7041 | 85 | 373969 |
| 1722465600 | 88.75 | -2.15 | -2.37 | 91 | 91.3599 | 88.43 | 394088 |
| 1722379200 | 90.9 | -0.19 | -0.21 | 91.81 | 93.39 | 90.89 | 274967 |
| 1722292800 | 91.09 | -0.25 | -0.27 | 92.32 | 92.41 | 90.5 | 238114 |
| 1722033600 | 91.34 | -0.39 | -0.43 | 91.97 | 92.32 | 90.8 | 281135 |
| 1721947200 | 91.73 | 0.25 | 0.27 | 90.96 | 92.39 | 90.74 | 329075 |
| 1721860800 | 91.48 | -2.28 | -2.43 | 93.35 | 94 | 91.48 | 240492 |
| 1721774400 | 93.76 | -0.04 | -0.04 | 93.3 | 94.11 | 92.85 | 164604 |
| 1721688000 | 93.8 | 2.01 | 2.19 | 91.04 | 94.54 | 90.6 | 254097 |
| 1721428800 | 91.79 | 1.81 | 2.01 | 90.12 | 92.41 | 88.79 | 375407 |
| 1721342400 | 89.98 | -3.01 | -3.24 | 92.9 | 93.06 | 89.7701 | 372317 |
| 1721256000 | 92.99 | -1.79 | -1.89 | 94.14 | 95 | 92.38 | 235986 |
| 1721169600 | 94.78 | -0.62 | -0.65 | 95.02 | 96.415 | 94.7425 | 233624 |
| 1721083200 | 95.4 | -0.95 | -0.99 | 96.69 | 97.0734 | 95.02 | 170371 |
| 1720824000 | 96.35 | -0.53 | -0.55 | 97.43 | 98.22 | 95.468 | 238536 |
| 1720737600 | 96.88 | 2.54 | 2.69 | 93.22 | 97.36 | 92.64 | 489178 |
| 1720651200 | 94.34 | 1.19 | 1.28 | 93.53 | 94.89 | 93.31 | 423005 |
| 1720564800 | 93.15 | 1.15 | 1.25 | 91.87 | 93.695 | 91.5 | 194863 |
| 1720478400 | 92 | -1.04 | -1.12 | 93.34 | 93.365 | 91.3 | 281880 |
| 1720219200 | 93.04 | 0.72 | 0.78 | 92.44 | 93.295 | 91.35 | 296389 |
| 1720040640 | 92.32 | -0.74 | -0.80 | 92.98 | 94.01 | 92.2 | 208431 |
| 1719960000 | 93.06 | -0.88 | -0.94 | 94.19 | 94.766 | 92.43 | 229464 |
| 1719873600 | 93.94 | -1.06 | -1.12 | 95.03 | 95.66 | 93.725 | 251868 |
| 1719614400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1719528000 | 95 | 0.59 | 0.62 | 94.21 | 95.72 | 94.21 | 404336 |
| 1719441600 | 94.41 | 1.03 | 1.10 | 92.51 | 94.73 | 91.78 | 347205 |
| 1719355200 | 93.38 | -0.75 | -0.80 | 94.19 | 94.51 | 92.56 | 285516 |
| 1719268800 | 94.13 | -0.04 | -0.04 | 94.33 | 95.02 | 93.07 | 348478 |
| 1719009600 | 94.17 | -1.01 | -1.06 | 94.51 | 94.84 | 93.87 | 332359 |
| 1718923200 | 95.18 | -0.38 | -0.40 | 95.26 | 95.88 | 94.645 | 203701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
