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 | 2.21 | 2.75974025974 | 80.08 | 83.33 | 75.16 | 861553 | 78.63706524 | CS |
| 4 | 5.19 | 6.73151750973 | 77.1 | 83.33 | 75.16 | 638732 | 79.70093912 | CS |
| 12 | 5.07 | 6.56565656566 | 77.22 | 83.33 | 75.16 | 651831 | 79.44470377 | CS |
| 26 | 5.07 | 6.56565656566 | 77.22 | 83.54 | 73.15 | 678180 | 77.78007894 | CS |
| 52 | 16.47 | 25.0227894257 | 65.82 | 83.54 | 64.84 | 749512 | 74.79543418 | CS |
| 156 | 24.56 | 42.5428719903 | 57.73 | 83.54 | 49.36 | 799637 | 64.08327462 | CS |
| 260 | 31.82 | 63.0473548643 | 50.47 | 83.54 | 27.325 | 889625 | 54.96004034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730850000 | 78.39 | 1.88 | 2.46 | 76.73 | 78.41 | 76.33 | 835179 |
| 1730763600 | 76.51 | -2.76 | -3.48 | 79.12 | 79.2045 | 75.16 | 1029085 |
| 1730500800 | 79.27 | 0.31 | 0.39 | 78.98 | 80.08 | 78.925 | 685676 |
| 1730414400 | 78.96 | -1.4 | -1.74 | 80.4 | 80.665 | 78.92 | 762382 |
| 1730328000 | 80.36 | 0.6 | 0.75 | 80.08 | 81.11 | 80.02 | 995445 |
| 1730241600 | 79.76 | -0.86 | -1.07 | 80.39 | 80.84 | 79.73 | 579205 |
| 1730155200 | 80.62 | 1.05 | 1.32 | 80 | 80.96 | 79.98 | 567421 |
| 1729896000 | 79.57 | -1.52 | -1.87 | 81.48 | 81.54 | 79.47 | 571338 |
| 1729809600 | 81.09 | 0.15 | 0.19 | 81.21 | 81.27 | 80.73 | 455637 |
| 1729723200 | 80.94 | 0.13 | 0.16 | 80.6 | 81.06 | 80.27 | 467442 |
| 1729636800 | 80.81 | -0.26 | -0.32 | 80.9 | 81.18 | 79.68 | 460609 |
| 1729550400 | 81.07 | -0.75 | -0.92 | 81.66 | 82.01 | 80.96 | 441822 |
| 1729291200 | 81.82 | 0.1 | 0.12 | 81.94 | 82.12 | 80.99 | 664917 |
| 1729204800 | 81.72 | 1.13 | 1.40 | 81 | 81.77 | 81 | 402914 |
| 1729118400 | 80.59 | 0.26 | 0.32 | 80.29 | 81.265 | 80.29 | 908314 |
| 1729032000 | 80.33 | -0.01 | -0.01 | 80.77 | 81.66 | 80.24 | 622271 |
| 1728945600 | 80.34 | 0.99 | 1.25 | 79.35 | 80.49 | 79.01 | 498009 |
| 1728686400 | 79.35 | 1.14 | 1.46 | 78.62 | 79.81 | 78.62 | 644207 |
| 1728600000 | 78.21 | -0.04 | -0.05 | 78.97 | 79.24 | 77.86 | 583624 |
| 1728513600 | 78.25 | 0.94 | 1.22 | 77.1 | 78.52 | 76.9401 | 599147 |
| 1728427200 | 77.31 | 0.82 | 1.07 | 76.83 | 77.61 | 76.83 | 690787 |
| 1728340800 | 76.49 | -2.79 | -3.52 | 78.89 | 78.89 | 76.34 | 689092 |
| 1728081600 | 79.28 | 1.13 | 1.45 | 78.42 | 79.4 | 78.32 | 566856 |
| 1727995200 | 78.15 | -0.47 | -0.60 | 78.52 | 78.81 | 77.96 | 560409 |
| 1727908800 | 78.62 | -0.68 | -0.86 | 79.44 | 79.7499 | 78.5 | 750170 |
| 1727822400 | 79.3 | 0.25 | 0.32 | 78.98 | 79.84 | 78.85 | 1124976 |
| 1727736000 | 79.05 | 0.15 | 0.19 | 78.97 | 79.205 | 78 | 1114228 |
| 1727476800 | 78.9 | 0.21 | 0.27 | 78.84 | 79.3 | 78.61 | 877505 |
| 1727390400 | 78.69 | 0.63 | 0.81 | 78.01 | 78.92 | 77.79 | 667921 |
| 1727304000 | 78.06 | -0.1 | -0.13 | 78.48 | 78.66 | 77.96 | 689553 |
| 1727217600 | 78.16 | -0.51 | -0.65 | 78.56 | 78.74 | 77.764 | 620443 |
| 1727131200 | 78.67 | 0.13 | 0.17 | 78.61 | 78.94 | 78.3455 | 494869 |
| 1726872000 | 78.54 | -0.71 | -0.90 | 78.9 | 79.09 | 78.26 | 1237195 |
| 1726785600 | 79.25 | 0.05 | 0.06 | 79.75 | 79.92 | 78.8 | 617694 |
| 1726699200 | 79.2 | -0.09 | -0.11 | 79.33 | 79.82 | 79.02 | 451992 |
| 1726612800 | 79.29 | 0.45 | 0.57 | 78.84 | 79.7 | 78.68 | 475165 |
| 1726526400 | 78.84 | 0.5 | 0.64 | 78.96 | 79.44 | 78.55 | 507676 |
| 1726267200 | 78.34 | 0.27 | 0.35 | 78.37 | 78.935 | 78.11 | 563408 |
| 1726180800 | 78.07 | 0.35 | 0.45 | 77.7 | 78.175 | 77.2 | 607234 |
| 1726094400 | 77.72 | -1.74 | -2.19 | 79.22 | 79.52 | 76.96 | 750206 |
| 1726008000 | 79.46 | -1.02 | -1.27 | 80.7 | 80.96 | 79.2719 | 620438 |
| 1725921600 | 80.48 | 1.09 | 1.37 | 79.88 | 81.245 | 79.7 | 868162 |
| 1725662400 | 79.39 | -1.51 | -1.87 | 80.62 | 81.15 | 79.35 | 965772 |
| 1725576000 | 80.9 | -1.06 | -1.29 | 82.33 | 82.45 | 80.43 | 762360 |
| 1725489600 | 81.96 | 0.14 | 0.17 | 82.38 | 82.63 | 81.47 | 760162 |
| 1725403200 | 81.82 | -0.12 | -0.15 | 81.46 | 82.34 | 81.36 | 1041723 |
| 1725057600 | 81.94 | 0.26 | 0.32 | 81.8 | 82.1 | 81.445 | 1018633 |
| 1724971200 | 81.68 | 0.39 | 0.48 | 81.45 | 81.918 | 80.537 | 530388 |
| 1724884800 | 81.29 | 0.62 | 0.77 | 80.79 | 81.81 | 80.66 | 463967 |
| 1724798400 | 80.67 | 0.22 | 0.27 | 80.45 | 81.03 | 80.33 | 320560 |
| 1724712000 | 80.45 | 0.1 | 0.12 | 80.58 | 81.51 | 80.29 | 509843 |
| 1724452800 | 80.35 | 0.92 | 1.16 | 79.85 | 80.62 | 79.605 | 358228 |
| 1724366400 | 79.43 | 0.35 | 0.44 | 79.04 | 79.55 | 78.905 | 313048 |
| 1724280000 | 79.08 | 0.17 | 0.22 | 79.15 | 79.4 | 78.415 | 455287 |
| 1724193600 | 78.91 | -0.46 | -0.58 | 79.26 | 79.42 | 78.78 | 404731 |
| 1724107200 | 79.37 | 0.4 | 0.51 | 78.95 | 79.73 | 78.95 | 585398 |
| 1723848000 | 78.97 | 0.6 | 0.77 | 78.49 | 79.04 | 78.24 | 607886 |
| 1723761600 | 78.37 | 0.71 | 0.91 | 78.21 | 78.66 | 77.85 | 403513 |
| 1723675200 | 77.66 | 0.6 | 0.78 | 77.22 | 77.74 | 77.08 | 635890 |
| 1723588800 | 77.06 | 0.13 | 0.17 | 77.34 | 77.51 | 76.325 | 420070 |
| 1723502400 | 76.93 | -0.95 | -1.22 | 78.11 | 78.38 | 76.825 | 450223 |
| 1723243200 | 77.88 | 0.44 | 0.57 | 77.45 | 78.01 | 76.89 | 466356 |
| 1723156800 | 77.44 | 1.17 | 1.53 | 76.28 | 77.55 | 76.27 | 537100 |
| 1723070400 | 76.27 | -0.13 | -0.17 | 76.88 | 77.57 | 76.21 | 853731 |
| 1722984000 | 76.4 | 0.4 | 0.53 | 76.13 | 77.45 | 76.075 | 678891 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
