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 | -1.15 | -1.2036843207 | 95.54 | 96.18 | 93.04 | 17370660 | 94.64275583 | CS |
| 4 | 9.84 | 11.638083974 | 84.55 | 96.18 | 83.66 | 19382716 | 90.89535462 | CS |
| 12 | 16.16 | 20.6570369423 | 78.23 | 96.18 | 78.11 | 15329571 | 85.36306207 | CS |
| 26 | 28.09 | 42.3680241327 | 66.3 | 96.18 | 65.9491 | 15604511 | 78.18391423 | CS |
| 52 | 43.87838584 | 86.8679145771 | 50.51161416 | 96.18 | 50.20831117 | 14374376 | 69.87677257 | CS |
| 156 | 47.69133777 | 102.125704448 | 46.69866223 | 96.18 | 39.08609035 | 9571762 | 58.85752948 | CS |
| 260 | 54.67397266 | 137.662239458 | 39.71602734 | 96.18 | 33.99659944 | 9173574 | 53.55512759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 94.09 | -0.87 | -0.92 | 95.58 | 95.675 | 94.09 | 13963452 |
| 1733960400 | 94.96 | 0.41 | 0.43 | 94.53 | 95.69 | 94.53 | 19378870 |
| 1733874000 | 94.55 | 0.72 | 0.77 | 94.12 | 95.24 | 93.82 | 12781609 |
| 1733787600 | 93.83 | -1.87 | -1.95 | 95.65 | 95.94 | 93.602 | 20272362 |
| 1733528400 | 95.7 | 0.4 | 0.42 | 95.54 | 96.18 | 95.47 | 18437436 |
| 1733442000 | 95.3 | 0.85 | 0.90 | 95.05 | 95.6 | 94.34 | 22169249 |
| 1733355600 | 94.45 | 0.94 | 1.01 | 93.44 | 94.515 | 93.05 | 16726994 |
| 1733269200 | 93.51 | 0.87 | 0.94 | 92.74 | 93.59 | 92.26 | 17442368 |
| 1733182800 | 92.64 | 0.14 | 0.15 | 92.72 | 92.93 | 91.95 | 16827022 |
| 1732917840 | 92.5 | 0.62 | 0.67 | 92.32 | 92.64 | 91.82 | 10678679 |
| 1732750800 | 91.88 | 0.57 | 0.62 | 92.08 | 92.23 | 91.31 | 13896247 |
| 1732664400 | 91.31 | 1.81 | 2.02 | 89.88 | 91.88 | 89.86 | 16256299 |
| 1732578000 | 89.5 | -0.94 | -1.04 | 90.7 | 90.95 | 89.06 | 24253769 |
| 1732318800 | 90.44 | 2.05 | 2.32 | 89.025 | 90.91 | 88.95 | 22922824 |
| 1732232400 | 88.39 | 1.21 | 1.39 | 87.15 | 88.64 | 86.94 | 18051981 |
| 1732146000 | 87.18 | 0.58 | 0.67 | 86.09 | 87.2 | 85.94 | 17499245 |
| 1732059600 | 86.6 | 2.52 | 3.00 | 86.02 | 88.29 | 85.91 | 34502512 |
| 1731973200 | 84.08 | -0.17 | -0.20 | 84.76 | 84.76 | 83.66 | 24611633 |
| 1731714000 | 84.25 | -0.22 | -0.26 | 84.55 | 84.78 | 83.942 | 16255116 |
| 1731627600 | 84.47 | -1.03 | -1.20 | 84.79 | 85.76 | 84.34 | 15222921 |
| 1731541200 | 85.5 | 0.51 | 0.60 | 85.08 | 85.79 | 84.77 | 12521707 |
| 1731454800 | 84.99 | 0.78 | 0.93 | 84.58 | 85.53 | 84.5 | 12648901 |
| 1731368400 | 84.21 | -0.62 | -0.73 | 85.08 | 85.41 | 84.12 | 10132010 |
| 1731109200 | 84.83 | 0.98 | 1.17 | 84.4 | 85.42 | 84.29 | 14023971 |
| 1731022800 | 83.85 | 0.41 | 0.49 | 83.615 | 84.39 | 83.42 | 12353240 |
| 1730936400 | 83.44 | -0.24 | -0.29 | 84.957 | 85.02 | 82.06 | 19933823 |
| 1730850000 | 83.68 | 1.23 | 1.49 | 82.65 | 83.77 | 82.56 | 10363327 |
| 1730763600 | 82.45 | 0.26 | 0.32 | 82.2 | 82.905 | 82.1 | 11651626 |
| 1730500800 | 82.19 | 0.24 | 0.29 | 82.45 | 82.53 | 81.54 | 12113541 |
| 1730414400 | 81.95 | 0.56 | 0.69 | 81.29 | 82.44 | 81.25 | 15244769 |
| 1730328000 | 81.39 | -0.31 | -0.38 | 81.66 | 81.83 | 81.3 | 9044597 |
| 1730241600 | 81.7 | -1.05 | -1.27 | 82.7 | 82.81 | 81.665 | 9476541 |
| 1730155200 | 82.75 | 0.24 | 0.29 | 82.95 | 83.08 | 82.47 | 7752528 |
| 1729896000 | 82.51 | -0.53 | -0.64 | 83.2 | 83.3 | 82.435 | 9021411 |
| 1729809600 | 83.04 | -0.23 | -0.28 | 82.89 | 83.315 | 82.58 | 11413093 |
| 1729723200 | 83.27 | 1.25 | 1.52 | 81.89 | 83.34 | 81.8585 | 12952417 |
| 1729636800 | 82.02 | 1.21 | 1.50 | 81.11 | 82.225 | 80.825 | 12330402 |
| 1729550400 | 80.81 | -0.5 | -0.61 | 81.31 | 81.5496 | 80.72 | 9748981 |
| 1729291200 | 81.31 | 0.42 | 0.52 | 80.86 | 81.69 | 80.66 | 12310392 |
| 1729204800 | 80.89 | -0.33 | -0.41 | 81.31 | 81.5 | 80.645 | 9423161 |
| 1729118400 | 81.22 | -0.43 | -0.53 | 81.56 | 81.66 | 80.62 | 11121151 |
| 1729032000 | 81.65 | 1.36 | 1.69 | 80.67 | 81.8201 | 80.51 | 13274787 |
| 1728945600 | 80.29 | 0.19 | 0.24 | 80.04 | 80.51 | 79.76 | 9913196 |
| 1728686400 | 80.1 | 0.49 | 0.62 | 79.7 | 80.13 | 79.4425 | 9387407 |
| 1728600000 | 79.61 | -0.79 | -0.98 | 80.3 | 80.3 | 79.46 | 10463350 |
| 1728513600 | 80.4 | 0.69 | 0.87 | 79.7 | 80.5 | 79.7 | 12412129 |
| 1728427200 | 79.71 | 0.61 | 0.77 | 79.6 | 79.82 | 79.07 | 14273925 |
| 1728340800 | 79.1 | -1.84 | -2.27 | 80.69 | 80.89 | 78.98 | 16492900 |
| 1728081600 | 80.94 | 0.51 | 0.63 | 80.05 | 81.115 | 79.92 | 11156525 |
| 1727995200 | 80.43 | 0 | 0.00 | 80.3 | 80.575 | 79.85 | 11184432 |
| 1727908800 | 80.43 | -0.84 | -1.03 | 80.61 | 80.9 | 80.12 | 16080485 |
| 1727822400 | 81.27 | 0.52 | 0.64 | 80.68 | 81.53 | 80.435 | 15166599 |
| 1727735520 | 80.75 | 0.97 | 1.22 | 79.86 | 80.94 | 79.86 | 18716744 |
| 1727476800 | 79.78 | -0.14 | -0.18 | 80.07 | 80.2875 | 79.6 | 11863023 |
| 1727390400 | 79.92 | -1.48 | -1.82 | 81.04 | 81.2 | 79.26 | 17053372 |
| 1727304000 | 81.4 | 0.73 | 0.90 | 80.89 | 81.6 | 80.68 | 14159017 |
| 1727217600 | 80.67 | 0.34 | 0.42 | 80.69 | 80.91 | 80.24 | 14645534 |
| 1727131200 | 80.33 | 1.27 | 1.61 | 79.24 | 80.4374 | 79.07 | 12141728 |
| 1726872000 | 79.06 | 1.02 | 1.31 | 78.23 | 79.61 | 78.11 | 39531496 |
| 1726785600 | 78.04 | -0.99 | -1.25 | 79.05 | 79.05 | 77.49 | 20726539 |
| 1726699200 | 79.03 | 0.43 | 0.55 | 78.6 | 79.41 | 78.28 | 15326036 |
| 1726612800 | 78.6 | -1.96 | -2.43 | 79.79 | 80.26 | 78.26 | 19960134 |
| 1726526400 | 80.56 | -0.04 | -0.05 | 80.84 | 80.87 | 80.14 | 15094110 |
| 1726267200 | 80.6 | 0.94 | 1.18 | 79.86 | 80.685 | 79.75 | 12440020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
