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 | -2.05 | -2.44484197973 | 83.85 | 85.98 | 79.28 | 248024 | 81.4102169 | DR |
| 4 | 1.92 | 2.40360540811 | 79.88 | 87.84 | 79.28 | 231615 | 83.49335557 | DR |
| 12 | 6.1 | 8.05812417437 | 75.7 | 87.84 | 68.51 | 226088 | 77.266697 | DR |
| 26 | 6.25 | 8.27266710788 | 75.55 | 87.88 | 68.51 | 232121 | 78.32286925 | DR |
| 52 | 26.2 | 47.1223021583 | 55.6 | 87.88 | 52.55 | 201378 | 71.96930812 | DR |
| 156 | 76.35499992 | 1402.29566204 | 5.44500008 | 87.88 | 3.26300005 | 347887 | 27.34319358 | DR |
| 260 | 79.60695597 | 3629.97527095 | 2.19304403 | 87.88 | 2.03085402 | 243860 | 24.03559133 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570140 | 81.26 | 1.27 | 1.59 | 80.11 | 81.39 | 79.83 | 179897 |
| 1732310940 | 79.99 | -1.12 | -1.38 | 80.39 | 80.87 | 79.55 | 272258 |
| 1732224600 | 81.11 | -4.34 | -5.08 | 84.87 | 84.96 | 79.28 | 407269 |
| 1732051800 | 85.45 | 1.63 | 1.94 | 83.85 | 85.98 | 83.25 | 132670 |
| 1731965340 | 83.82 | -1.05 | -1.24 | 83.58 | 84.05 | 82.8 | 123218 |
| 1731619800 | 84.87 | -1.4 | -1.62 | 86.6 | 86.87 | 83.89 | 138605 |
| 1731533400 | 86.27 | -0.9 | -1.03 | 86.89 | 87.2 | 86.27 | 176367 |
| 1731446940 | 87.17 | 0.91 | 1.05 | 86.19 | 87.54 | 86.04 | 120343 |
| 1731360540 | 86.26 | 1.26 | 1.48 | 86.21 | 87 | 85.98 | 123099 |
| 1731101400 | 85 | -0.76 | -0.89 | 86.1 | 86.64 | 85 | 113027 |
| 1731014940 | 85.76 | 2.24 | 2.68 | 84.21 | 85.76 | 83.4 | 180006 |
| 1730928600 | 83.52 | 2.12 | 2.60 | 84 | 84.6 | 82.7 | 200687 |
| 1730842200 | 81.4 | 0 | 0.00 | 81.9 | 82.05 | 81.11 | 121430 |
| 1730755800 | 81.4 | -2.57 | -3.06 | 82.77 | 82.86 | 80.72 | 242661 |
| 1730496600 | 83.97 | 1.34 | 1.62 | 82.6 | 83.97 | 81.69 | 206438 |
| 1730410200 | 82.63 | -1.32 | -1.57 | 83.79 | 85.01 | 82.31 | 243491 |
| 1730323800 | 83.95 | -0.85 | -1.00 | 87.2 | 87.84 | 82.96 | 821831 |
| 1730237340 | 84.8 | 5.28 | 6.64 | 79.88 | 85.18 | 79.6 | 365772 |
| 1730151000 | 79.52 | 0.37 | 0.47 | 79.81 | 80.16 | 77.98 | 237179 |
| 1729891800 | 79.15 | 2.51 | 3.28 | 77.54 | 79.17 | 77.44 | 153342 |
| 1729805400 | 76.64 | -0.55 | -0.71 | 77.99 | 77.99 | 76.64 | 115850 |
| 1729719000 | 77.19 | -1.17 | -1.49 | 78.61 | 78.95 | 77.01 | 185786 |
| 1729632600 | 78.36 | 0.36 | 0.46 | 77.68 | 78.7 | 76.65 | 105376 |
| 1729546140 | 78 | 0.1 | 0.13 | 77.9 | 78.47 | 77.32 | 50709 |
| 1729287000 | 77.9 | 0.99 | 1.29 | 77.1 | 77.9 | 76.93 | 123738 |
| 1729200540 | 76.91 | -1.09 | -1.40 | 77.98 | 78.52 | 76.91 | 188022 |
| 1729114140 | 78 | 0 | 0.00 | 78.4 | 78.57 | 77.28 | 135466 |
| 1729027740 | 78 | 1.3 | 1.69 | 77.5 | 78.78 | 77.49 | 240834 |
| 1728941340 | 76.7 | -0.02 | -0.03 | 77.05 | 77.54 | 76.41 | 140277 |
| 1728682200 | 76.72 | 1.6 | 2.13 | 75.32 | 76.76 | 75.32 | 188964 |
| 1728595740 | 75.12 | -0.08 | -0.11 | 75.1 | 75.95 | 74.64 | 102570 |
| 1728509400 | 75.2 | -0.4 | -0.53 | 75.71 | 76.55 | 74.23 | 377760 |
| 1728422940 | 75.6 | 0.91 | 1.22 | 74.6 | 75.85 | 74.6 | 120479 |
| 1728336600 | 74.69 | -1.16 | -1.53 | 75.66 | 76.56 | 74.5 | 227991 |
| 1728077400 | 75.85 | -0.07 | -0.09 | 77.03 | 77.12 | 75.25 | 160386 |
| 1727991000 | 75.92 | 0.4 | 0.53 | 75.12 | 76.12 | 74.89 | 118058 |
| 1727904540 | 75.52 | -0.24 | -0.32 | 75.31 | 75.71 | 74.49 | 166196 |
| 1727818200 | 75.76 | 0.44 | 0.58 | 76.05 | 76.75 | 74.86 | 318978 |
| 1727731800 | 75.32 | 1.33 | 1.80 | 73.97 | 75.34 | 73.97 | 202353 |
| 1727472600 | 73.99 | 0.2 | 0.27 | 74.06 | 75.05 | 73.62 | 244103 |
| 1727386140 | 73.79 | -0.06 | -0.08 | 74.1 | 74.3 | 73.35 | 377321 |
| 1727299740 | 73.85 | -0.07 | -0.09 | 73.94 | 74.48 | 73.52 | 99451 |
| 1727213400 | 73.92 | -0.75 | -1.00 | 74.04 | 74.36 | 73.01 | 169272 |
| 1727127000 | 74.67 | -0.35 | -0.47 | 75.8 | 76.62 | 74.56 | 249202 |
| 1726867800 | 75.02 | 1.45 | 1.97 | 74.24 | 75.18 | 74.15 | 407781 |
| 1726781400 | 73.57 | 0.63 | 0.86 | 73.8 | 74.24 | 72.94 | 394895 |
| 1726695000 | 72.94 | -0.07 | -0.10 | 73.37 | 73.58 | 72.02 | 138827 |
| 1726608600 | 73.01 | 0.51 | 0.70 | 72.92 | 73.78 | 72.44 | 217718 |
| 1726522200 | 72.5 | -0.5 | -0.68 | 72.87 | 72.99 | 71.9 | 210343 |
| 1726263000 | 73 | 0.3 | 0.41 | 72.83 | 73.3 | 72.22 | 483549 |
| 1726176540 | 72.7 | 1.44 | 2.02 | 71.98 | 72.75 | 71.89 | 179732 |
| 1726090140 | 71.26 | 1.24 | 1.77 | 70.02 | 71.54 | 69.53 | 837880 |
| 1726003740 | 70.02 | 0.51 | 0.73 | 69.51 | 70.94 | 69.51 | 251361 |
| 1725917400 | 69.51 | -0.95 | -1.35 | 71.17 | 71.9 | 68.51 | 298134 |
| 1725658200 | 70.46 | -2.62 | -3.59 | 73.09 | 73.3 | 70.3 | 142488 |
| 1725571800 | 73.08 | -0.56 | -0.76 | 73.06 | 74.47 | 72.66 | 117518 |
| 1725485400 | 73.64 | -0.6 | -0.81 | 73.79 | 74.7 | 73.34 | 206015 |
| 1725399000 | 74.24 | -2.77 | -3.60 | 75.7 | 75.8 | 73.71 | 258146 |
| 1725312600 | 77.01 | 0.66 | 0.86 | 76.35 | 77.99 | 75.67 | 67987 |
| 1725053400 | 76.35 | 0.51 | 0.67 | 76.6 | 77.1 | 75.91 | 257946 |
| 1724967000 | 75.84 | 0.4 | 0.53 | 76.26 | 77.94 | 74.89 | 254434 |
| 1724880600 | 75.44 | 0.08 | 0.11 | 75.51 | 76.35 | 74.48 | 109860 |
| 1724794140 | 75.36 | -0.64 | -0.84 | 76 | 76.33 | 75.31 | 223006 |
| 1724707740 | 76 | 0.5 | 0.66 | 75.54 | 76.83 | 75.25 | 92949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
