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 | 1.63 | 2.0248447205 | 80.5 | 82.365 | 79.4503 | 3549537 | 80.7968483 | CS |
| 4 | 2.12 | 2.6496687914 | 80.01 | 82.365 | 77.5 | 3085693 | 80.29448114 | CS |
| 12 | 7.95 | 10.7171744405 | 74.18 | 82.365 | 66.7 | 3974104 | 77.01091893 | CS |
| 26 | 0.28 | 0.342089187538 | 81.85 | 83.97 | 66.51 | 3694542 | 75.5793669 | CS |
| 52 | 6.69 | 8.86797454931 | 75.44 | 91.98 | 66.51 | 3345710 | 78.80797682 | CS |
| 156 | -16.37 | -16.6192893401 | 98.5 | 105.16 | 46.911 | 4583740 | 68.85008575 | CS |
| 260 | -50.87 | -38.2481203008 | 133 | 156.725 | 46.911 | 4176172 | 88.44682602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804800 | 82.13 | 1.63 | 2.02 | 81.49 | 82.365 | 81.0093 | 3580306 |
| 1750718400 | 80.5 | 0.33 | 0.41 | 80.01 | 80.86 | 79.4503 | 3231043 |
| 1750459200 | 80.17 | -0.27 | -0.34 | 80.46 | 80.94 | 79.85 | 4362945 |
| 1750286400 | 80.44 | 0 | 0.00 | 80.5 | 81.73 | 80.27 | 3023853 |
| 1750200000 | 80.44 | -0.5 | -0.62 | 80.78 | 81.18 | 80.305 | 2052414 |
| 1750113600 | 80.94 | 1.59 | 2.00 | 79.91 | 80.99 | 79.685 | 2575920 |
| 1749854400 | 79.35 | -1.47 | -1.82 | 79.88 | 80.01 | 78.94 | 2953022 |
| 1749768000 | 80.82 | -0.24 | -0.30 | 80.76 | 81.04 | 80.03 | 2502189 |
| 1749681600 | 81.06 | -0.04 | -0.05 | 81.44 | 81.59 | 80.52 | 2221039 |
| 1749595200 | 81.1 | -0.59 | -0.72 | 81.36 | 81.965 | 80.71 | 2520347 |
| 1749508800 | 81.69 | 0.46 | 0.57 | 81.15 | 81.99 | 80.5 | 2213174 |
| 1749249600 | 81.23 | 0.69 | 0.86 | 81.33 | 81.71 | 80.91 | 2450859 |
| 1749163200 | 80.54 | 0.2 | 0.25 | 80.34 | 80.985 | 80.02 | 2229622 |
| 1749076800 | 80.34 | 0.2 | 0.25 | 80.33 | 81.06 | 80.13 | 2457741 |
| 1748990400 | 80.14 | 1.05 | 1.33 | 78.32 | 80.31 | 78.3 | 4555566 |
| 1748904000 | 79.09 | -0.52 | -0.65 | 78.72 | 79.49 | 77.92 | 3947049 |
| 1748644800 | 79.61 | 1.34 | 1.71 | 78.17 | 79.64 | 77.5 | 5545133 |
| 1748558400 | 78.27 | -1.7 | -2.13 | 79.97 | 79.97 | 77.6 | 3602324 |
| 1748472000 | 79.97 | 0.01 | 0.01 | 80.01 | 80.46 | 79.825 | 2603628 |
| 1748385600 | 79.96 | 1.74 | 2.22 | 78.18 | 79.98 | 78.005 | 2605904 |
| 1748040000 | 78.22 | -0.12 | -0.15 | 77.82 | 78.56 | 77.21 | 1696779 |
| 1747953600 | 78.34 | -0.83 | -1.05 | 78.9 | 79.14 | 77.51 | 2642342 |
| 1747867200 | 79.17 | -1.43 | -1.77 | 79.93 | 80.7 | 79.13 | 2827474 |
| 1747780800 | 80.6 | -0.38 | -0.47 | 80.68 | 81.26 | 80.08 | 2990183 |
| 1747694400 | 80.98 | 1.12 | 1.40 | 79.27 | 81.31 | 79.15 | 3139129 |
| 1747435200 | 79.86 | 1.15 | 1.46 | 78.74 | 79.88 | 78.53 | 4884589 |
| 1747348800 | 78.71 | 0.66 | 0.85 | 77.98 | 78.8 | 77.798 | 4284628 |
| 1747262400 | 78.05 | 0.37 | 0.48 | 77.62 | 78.39 | 76.98 | 4415021 |
| 1747176000 | 77.68 | -1.2 | -1.52 | 78.93 | 78.98 | 77.31 | 3655639 |
| 1747089600 | 78.88 | 0.54 | 0.69 | 79.16 | 79.56 | 77.93 | 3471276 |
| 1746830400 | 78.34 | 0.42 | 0.54 | 78.32 | 79.02 | 77.91 | 3409718 |
| 1746744000 | 77.92 | 2.41 | 3.19 | 75.91 | 78.7 | 75.655 | 4855811 |
| 1746657600 | 75.51 | -0.38 | -0.50 | 76.24 | 77.1 | 74.7 | 5011960 |
| 1746571200 | 75.89 | -2.43 | -3.10 | 77.08 | 78 | 75.13 | 7402153 |
| 1746484800 | 78.32 | -0.54 | -0.68 | 78.75 | 78.98 | 78.04 | 4406387 |
| 1746225600 | 78.86 | 1.15 | 1.48 | 78.87 | 79.35 | 78.32 | 3190995 |
| 1746139200 | 77.71 | -1.17 | -1.48 | 78.11 | 78.6 | 77.58 | 2587779 |
| 1746052800 | 78.88 | 0.25 | 0.32 | 78.44 | 79.13 | 77.16 | 3532238 |
| 1745966400 | 78.63 | 0.65 | 0.83 | 78.04 | 78.69 | 77.62 | 3425604 |
| 1745880000 | 77.98 | -1.28 | -1.61 | 79.78 | 79.84 | 76.975 | 4056966 |
| 1745620800 | 79.26 | -0.61 | -0.76 | 79.2 | 79.73 | 78.55 | 4098022 |
| 1745534400 | 79.87 | 0.46 | 0.58 | 79.08 | 80.79 | 78.4 | 5489413 |
| 1745448000 | 79.41 | 0.29 | 0.37 | 80.24 | 81.7 | 78.86 | 5232075 |
| 1745361600 | 79.12 | 2.75 | 3.60 | 77.05 | 79.4 | 76.57 | 5443899 |
| 1745275200 | 76.37 | 1.79 | 2.40 | 76.35 | 78.5 | 75.56 | 10388364 |
| 1744929600 | 74.58 | 5.94 | 8.65 | 70.2 | 75.32 | 69.89 | 8057034 |
| 1744843200 | 68.64 | -1.44 | -2.05 | 70.22 | 70.325 | 68.08 | 4109737 |
| 1744756800 | 70.08 | -1.28 | -1.79 | 72.04 | 72.255 | 69.96 | 3525705 |
| 1744670400 | 71.36 | -0.99 | -1.37 | 72.12 | 72.39 | 71.17 | 3682267 |
| 1744411200 | 72.35 | 2.84 | 4.09 | 69.61 | 72.7 | 68.7 | 3410071 |
| 1744324800 | 69.51 | -2.9 | -4.00 | 71.8 | 72.305 | 68.24 | 3477651 |
| 1744238400 | 72.41 | 4.27 | 6.27 | 67.22 | 72.82 | 66.7 | 5588282 |
| 1744152000 | 68.14 | -0.56 | -0.82 | 70.54 | 71.53 | 67.21 | 4899932 |
| 1744065600 | 68.7 | -1.2 | -1.72 | 68.8 | 71.47 | 67.19 | 6039577 |
| 1743806400 | 69.9 | -4.61 | -6.19 | 73.22 | 73.66 | 69.7 | 8785941 |
| 1743720000 | 74.51 | -1.23 | -1.62 | 74.25 | 76.37 | 73.95 | 4952398 |
| 1743633600 | 75.74 | 1.17 | 1.57 | 74.18 | 75.89 | 73.82 | 2732702 |
| 1743547200 | 74.57 | -0.11 | -0.15 | 74.6 | 74.93 | 73.86 | 2762374 |
| 1743460800 | 74.68 | 1.03 | 1.40 | 73.67 | 75.01 | 73.18 | 3004119 |
| 1743201600 | 73.65 | -1.42 | -1.89 | 75.07 | 75.38 | 73.22 | 2280401 |
| 1743115200 | 75.07 | 0.49 | 0.66 | 74.56 | 75.24 | 74.22 | 2412326 |
| 1743028800 | 74.58 | 0.41 | 0.55 | 74.87 | 75.34 | 74.1 | 2014772 |
| 1742942400 | 74.17 | -0.12 | -0.16 | 74.49 | 74.56 | 73.9 | 2919264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
