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 | 0.6 | 0.795123244103 | 75.46 | 79.37 | 75.42 | 1475762 | 77.3624945 | CS |
| 4 | 2.28 | 3.09026836541 | 73.78 | 79.37 | 71.65 | 1579839 | 74.36539982 | CS |
| 12 | 0.11 | 0.144832126399 | 75.95 | 79.37 | 71.44 | 1512190 | 74.85129917 | CS |
| 26 | 3.4 | 4.67932837875 | 72.66 | 87.1 | 71.44 | 1641808 | 78.97801664 | CS |
| 52 | 1.71 | 2.2999327505 | 74.35 | 87.1 | 63.05 | 1788053 | 75.36053937 | CS |
| 156 | 6.31 | 9.04659498208 | 69.75 | 87.1 | 52.841 | 2070882 | 68.69098375 | CS |
| 260 | -2.34 | -2.98469387755 | 78.4 | 87.1 | 37.3101 | 2193019 | 68.75637159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 75.59 | -1.5 | -1.95 | 76.7 | 76.89 | 75.515 | 1224523 |
| 1721342400 | 77.09 | -0.79 | -1.01 | 77.39 | 78.72 | 77 | 1295207 |
| 1721256000 | 77.88 | -1.04 | -1.32 | 78.95 | 78.99 | 77.86 | 1202711 |
| 1721169600 | 78.92 | 2.69 | 3.53 | 76.56 | 79.37 | 76.15 | 2251043 |
| 1721083200 | 76.23 | 0.64 | 0.85 | 75.46 | 76.54 | 75.42 | 1297546 |
| 1720824000 | 75.59 | 0.64 | 0.85 | 75.54 | 76.47 | 75.5 | 1314756 |
| 1720737600 | 74.95 | 1.29 | 1.75 | 73.96 | 75.54 | 73.86 | 1412573 |
| 1720651200 | 73.66 | 1.02 | 1.40 | 72.47 | 73.72 | 72.47 | 1314838 |
| 1720564800 | 72.64 | -0.9 | -1.22 | 73.16 | 73.39 | 72.59 | 1148805 |
| 1720478400 | 73.54 | 1.13 | 1.56 | 74.68 | 74.81 | 73 | 1605503 |
| 1720219200 | 72.41 | 0.13 | 0.18 | 72.14 | 72.53 | 71.65 | 1079887 |
| 1720040640 | 72.28 | -0.02 | -0.03 | 72.52 | 72.54 | 72.06 | 815986 |
| 1719960000 | 72.3 | 0.18 | 0.25 | 71.73 | 72.475 | 71.73 | 1940466 |
| 1719873600 | 72.12 | -1.98 | -2.67 | 74.6 | 74.6 | 72.1 | 2020776 |
| 1719614400 | 74.1 | 0.53 | 0.72 | 73.64 | 74.86 | 73.2 | 3271187 |
| 1719528000 | 73.57 | 0.5 | 0.68 | 73.02 | 73.58 | 72.72 | 1852846 |
| 1719441600 | 73.07 | 0.11 | 0.15 | 72.49 | 73.455 | 71.77 | 3030208 |
| 1719355200 | 72.96 | -1.28 | -1.72 | 73.83 | 73.97 | 72.52 | 1654627 |
| 1719268800 | 74.24 | 0.64 | 0.87 | 73.78 | 74.975 | 73.15 | 1865375 |
| 1719009600 | 73.6 | 0.63 | 0.86 | 73.2 | 73.73 | 72.7 | 3359155 |
| 1718923200 | 72.97 | -0.34 | -0.46 | 73.08 | 73.57 | 72.6 | 1421028 |
| 1718750400 | 73.31 | 0.1 | 0.14 | 73.19 | 73.59 | 72.74 | 1054809 |
| 1718664000 | 73.21 | 0.48 | 0.66 | 72.5 | 73.4 | 72.18 | 1037197 |
| 1718404800 | 72.73 | -0.24 | -0.33 | 72.17 | 72.87 | 71.44 | 1754235 |
| 1718318400 | 72.97 | -0.88 | -1.19 | 73.43 | 73.64 | 72.52 | 1441510 |
| 1718232000 | 73.85 | 1.01 | 1.39 | 73.56 | 74.26 | 73.4 | 1041062 |
| 1718145600 | 72.84 | -0.31 | -0.42 | 72.93 | 73.23 | 72.345 | 977941 |
| 1718059200 | 73.15 | 0.4 | 0.55 | 72.72 | 73.19 | 72.15 | 1097034 |
| 1717800000 | 72.75 | -0.5 | -0.68 | 72.59 | 73.21 | 72.54 | 884952 |
| 1717713600 | 73.25 | -0.4 | -0.54 | 73.46 | 73.97 | 72.64 | 1326434 |
| 1717627200 | 73.65 | 0.87 | 1.20 | 73.11 | 73.735 | 72.82 | 1648921 |
| 1717540800 | 72.78 | -0.17 | -0.23 | 72.83 | 73.37 | 72.53 | 1127237 |
| 1717454400 | 72.95 | -1.49 | -2.00 | 74.6 | 74.84 | 72.27 | 1826165 |
| 1717195200 | 74.44 | 0.86 | 1.17 | 73.57 | 74.485 | 73.2101 | 2555315 |
| 1717108800 | 73.58 | 0.53 | 0.73 | 73.35 | 73.84 | 73.06 | 1415918 |
| 1717022400 | 73.05 | -1.51 | -2.03 | 73.83 | 73.95 | 72.93 | 1084609 |
| 1716936000 | 74.56 | -1.33 | -1.75 | 75.57 | 75.775 | 74.38 | 1047785 |
| 1716590400 | 75.89 | 0.31 | 0.41 | 75.88 | 76.08 | 75.45 | 1189979 |
| 1716504000 | 75.58 | -1.49 | -1.93 | 77.09 | 77.1 | 75.52 | 1190273 |
| 1716417600 | 77.07 | -0.03 | -0.04 | 77.13 | 77.38 | 76.79 | 1117762 |
| 1716331200 | 77.1 | -0.04 | -0.05 | 76.93 | 77.15 | 76.57 | 1813419 |
| 1716244800 | 77.14 | -0.02 | -0.03 | 77.21 | 77.67 | 77.02 | 1267257 |
| 1715985600 | 77.16 | -0.17 | -0.22 | 77.67 | 77.68 | 77.04 | 1044993 |
| 1715899200 | 77.33 | -0.46 | -0.59 | 77.71 | 77.86 | 77.065 | 907853 |
| 1715812800 | 77.79 | 0.32 | 0.41 | 77.94 | 78.322 | 77.61 | 1221888 |
| 1715726400 | 77.47 | 0.64 | 0.83 | 76.98 | 77.75 | 76.67 | 1223739 |
| 1715640000 | 76.83 | -0.05 | -0.07 | 77.12 | 77.53 | 76.79 | 965575 |
| 1715380800 | 76.88 | -0.6 | -0.77 | 77.92 | 78.1 | 76.82 | 1516302 |
| 1715294400 | 77.48 | 0.95 | 1.24 | 76.6 | 77.579 | 76.4725 | 1074568 |
| 1715208000 | 76.53 | -0.51 | -0.66 | 76.72 | 76.96 | 76.295 | 1389054 |
| 1715121600 | 77.04 | 0.06 | 0.08 | 77.2 | 77.5 | 76.98 | 1499994 |
| 1715035200 | 76.98 | 0.9 | 1.18 | 76.51 | 77.06 | 76.39 | 2015979 |
| 1714776000 | 76.08 | -0.02 | -0.03 | 76.47 | 76.68 | 75.62 | 2306507 |
| 1714689600 | 76.1 | 0.66 | 0.87 | 75.83 | 76.47 | 75.45 | 1726951 |
| 1714603200 | 75.44 | 0.17 | 0.23 | 75.54 | 76.28 | 75.14 | 2026786 |
| 1714516800 | 75.27 | -1.73 | -2.25 | 77.01 | 77.105 | 75.24 | 2356265 |
| 1714430400 | 77 | 1.03 | 1.36 | 75.95 | 77.11 | 75.95 | 2079850 |
| 1714171200 | 75.97 | -0.24 | -0.31 | 76.02 | 76.46 | 75.58 | 1918843 |
| 1714084800 | 76.21 | 0.16 | 0.21 | 75.63 | 76.33 | 74.785 | 2343389 |
| 1713998400 | 76.05 | -4.65 | -5.76 | 75.92 | 78.565 | 72.52 | 6373843 |
| 1713912000 | 80.7 | 0.34 | 0.42 | 80.83 | 81.155 | 80.42 | 1691896 |
| 1713825600 | 80.36 | 0.87 | 1.09 | 79.82 | 81.06 | 79.76 | 1507054 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
