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 | -1.62 | -2.39680426099 | 67.59 | 68.59 | 62.61 | 437688 | 64.86962733 | SP |
| 4 | -0.03 | -0.0454545454545 | 66 | 69.55 | 61.02 | 487777 | 65.02471553 | SP |
| 12 | -1.77 | -2.61293179805 | 67.74 | 71.06 | 59.75 | 445475 | 65.51664419 | SP |
| 26 | 10.2 | 18.2894029048 | 55.77 | 77.52 | 54.16 | 521318 | 64.76707962 | SP |
| 52 | 5.67 | 9.40298507463 | 60.3 | 77.52 | 50 | 547092 | 62.64554452 | SP |
| 156 | 43.26 | 190.488771466 | 22.71 | 80.27 | 19.53 | 2233878 | 48.38989251 | SP |
| 260 | 46.99 | 247.576396207 | 18.98 | 80.27 | 0.5 | 3206977 | 29.05120059 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 65.97 | 0.6 | 0.92 | 65.39 | 66.569999 | 64.840999 | 310334 |
| 1721946600 | 65.37 | 1.86 | 2.93 | 63.53 | 66.05 | 62.95 | 409972 |
| 1721860200 | 63.51 | 0.06 | 0.09 | 63.76 | 64.61 | 62.61 | 424268 |
| 1721773800 | 63.45 | -2.1 | -3.20 | 65.08 | 65.3 | 63.32 | 458352 |
| 1721687400 | 65.55 | -0.84 | -1.27 | 65.86 | 66.34 | 64.822 | 308852 |
| 1721428200 | 66.39 | -1.59 | -2.34 | 67.59 | 68.59 | 66.099999 | 498164 |
| 1721341800 | 67.98 | 0.24 | 0.35 | 67.6 | 69.55 | 67.0701 | 520985 |
| 1721255400 | 67.74 | 1.44 | 2.17 | 66.709999 | 68.55 | 66.709999 | 769075 |
| 1721169000 | 66.3 | 0.34 | 0.52 | 65.39 | 66.519999 | 64.5663 | 578974 |
| 1721082600 | 65.959999 | 2.06 | 3.22 | 64.739999 | 67 | 64.319999 | 827756 |
| 1720823400 | 63.9 | 0.29 | 0.46 | 64.26 | 64.48 | 62.98 | 429084 |
| 1720737000 | 63.61 | 1.29 | 2.07 | 62.15 | 63.85 | 61.57 | 470178 |
| 1720650600 | 62.32 | 0.81 | 1.32 | 61.5 | 62.3758 | 61.03 | 289310 |
| 1720564200 | 61.51 | -1.12 | -1.79 | 61.5 | 62.89 | 61.02 | 345870 |
| 1720477800 | 62.63 | -0.8 | -1.26 | 62.6 | 63.8 | 62.13 | 461696 |
| 1720218600 | 63.43 | -2.05 | -3.13 | 65.42 | 65.42 | 62.86 | 537646 |
| 1720040640 | 65.48 | 0.54 | 0.83 | 65.12 | 66.09 | 64.84 | 424463 |
| 1719959400 | 64.94 | -0.17 | -0.26 | 66.15 | 66.23 | 64.17 | 404880 |
| 1719873000 | 65.11 | 0.02 | 0.03 | 66 | 66.425 | 64.31 | 477091 |
| 1719613800 | 65.09 | 0.57 | 0.88 | 65.5 | 65.98 | 64.59 | 442645 |
| 1719527400 | 64.519999 | 0.31 | 0.48 | 64.989999 | 65.03 | 63.86 | 264836 |
| 1719441000 | 64.209999 | -1.31 | -2.00 | 65.34 | 65.56 | 63.68 | 366260 |
| 1719354600 | 65.519999 | -0.23 | -0.35 | 65.3 | 65.59 | 64.45 | 416686 |
| 1719268200 | 65.75 | 3.21 | 5.13 | 63.15 | 66.17 | 63.15 | 550988 |
| 1719009000 | 62.54 | -0.82 | -1.29 | 64.03 | 64.03 | 62.41 | 480988 |
| 1718922600 | 63.36 | 2.2 | 3.60 | 61.44 | 63.97 | 61.05 | 565865 |
| 1718749800 | 61.16 | 0.61 | 1.01 | 61.36 | 62.59 | 60.81 | 519924 |
| 1718663400 | 60.55 | 0.25 | 0.41 | 60.19 | 61.14 | 59.75 | 497957 |
| 1718404200 | 60.3 | -0.96 | -1.57 | 61.12 | 61.14 | 59.82 | 324214 |
| 1718317800 | 61.26 | -1.09 | -1.75 | 62.15 | 62.39 | 60.63 | 445279 |
| 1718231400 | 62.35 | -1.37 | -2.15 | 64.95 | 64.95 | 61.8015 | 413626 |
| 1718145000 | 63.72 | -0.37 | -0.58 | 63.54 | 63.93 | 62.31 | 241959 |
| 1718058600 | 64.09 | 0.91 | 1.44 | 63.6 | 64.819999 | 63.11 | 237606 |
| 1717799400 | 63.18 | -0.53 | -0.83 | 63.64 | 64.545 | 62.52 | 248732 |
| 1717713000 | 63.71 | 0.69 | 1.09 | 62.71 | 63.71 | 62.27 | 222992 |
| 1717626600 | 63.02 | 0.03 | 0.05 | 63.22 | 63.34 | 62.27 | 342582 |
| 1717540200 | 62.99 | -1.23 | -1.92 | 63.05 | 63.125 | 61.3911 | 454031 |
| 1717453800 | 64.22 | -3.65 | -5.38 | 67.39 | 67.39 | 63.35 | 604778 |
| 1717194600 | 67.87 | 3.22 | 4.98 | 65 | 67.93 | 64.76 | 419713 |
| 1717108200 | 64.65 | 0.35 | 0.54 | 64 | 65.14 | 64 | 319479 |
| 1717021800 | 64.3 | -2.47 | -3.70 | 66.4 | 66.41 | 63.75 | 470526 |
| 1716935400 | 66.769999 | 1.43 | 2.19 | 65.739999 | 67 | 65.47 | 242690 |
| 1716589800 | 65.34 | 0.14 | 0.21 | 66.19 | 66.59 | 65 | 341626 |
| 1716503400 | 65.2 | -1.33 | -2.00 | 67.069999 | 67.57 | 65 | 489410 |
| 1716417000 | 66.53 | -2.59 | -3.75 | 68.69 | 68.69 | 65.91 | 553586 |
| 1716330600 | 69.12 | -0.7 | -1.00 | 69.4 | 70.56 | 69.03 | 421473 |
| 1716244200 | 69.82 | -0.92 | -1.30 | 70.76 | 71.06 | 69.47 | 363976 |
| 1715985000 | 70.74 | 1.94 | 2.82 | 69.13 | 70.94 | 69.03 | 668449 |
| 1715898600 | 68.8 | -0.37 | -0.53 | 69.07 | 69.91 | 68.5 | 408824 |
| 1715812200 | 69.17 | 0.27 | 0.39 | 68.86 | 69.5 | 66.66 | 598521 |
| 1715725800 | 68.9 | 0.05 | 0.07 | 68.57 | 69.02 | 67.96 | 370952 |
| 1715639400 | 68.85 | -0.31 | -0.45 | 69.47 | 70 | 68.23 | 218918 |
| 1715380200 | 69.16 | -0.84 | -1.20 | 70.26 | 70.67 | 68.84 | 408392 |
| 1715293800 | 70 | 1.81 | 2.65 | 68.43 | 70 | 68.36 | 425627 |
| 1715207400 | 68.19 | -0.12 | -0.18 | 67.75 | 68.8301 | 67.37 | 392813 |
| 1715121000 | 68.31 | -0.21 | -0.31 | 68.5 | 69.34 | 68.31 | 472296 |
| 1715034600 | 68.52 | 1.14 | 1.69 | 67.97 | 69.8702 | 67.97 | 670897 |
| 1714775400 | 67.38 | -0.16 | -0.24 | 67.74 | 67.74 | 65.66 | 651954 |
| 1714689000 | 67.54 | 0.75 | 1.12 | 67.56 | 68.32 | 66.84 | 537518 |
| 1714602600 | 66.79 | -2.16 | -3.13 | 68.77 | 69.11 | 66 | 649127 |
| 1714516200 | 68.95 | -4.34 | -5.92 | 72.72 | 72.91 | 68.85 | 695284 |
| 1714429800 | 73.29 | 1 | 1.38 | 71.71 | 73.6 | 71.7 | 444503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
