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 | 1.13 | 1.35102821616 | 83.64 | 89.74 | 81.32 | 3629654 | 86.13047592 | SP |
| 4 | -0.97 | -1.13132726849 | 85.74 | 94.8056 | 79.59 | 4936760 | 86.10490535 | SP |
| 12 | 27.11 | 47.0169961845 | 57.66 | 94.8056 | 56.66 | 6083847 | 76.83345527 | SP |
| 26 | 34.74 | 69.4383369978 | 50.03 | 94.8056 | 43.34 | 5660204 | 64.56944333 | SP |
| 52 | 42.78 | 101.881400333 | 41.99 | 94.8056 | 33.77 | 7296755 | 58.08985429 | SP |
| 156 | 42.78 | 101.881400333 | 41.99 | 94.8056 | 33.77 | 7296755 | 58.08985429 | SP |
| 260 | 42.78 | 101.881400333 | 41.99 | 94.8056 | 33.77 | 7296755 | 58.08985429 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 84.19 | -5.14 | -5.75 | 88.06 | 88.13 | 83.84 | 5778902 |
| 1736206200 | 89.33 | 3.32 | 3.86 | 86.59 | 89.74 | 86.39 | 4920273 |
| 1735947000 | 86.01 | 0.93 | 1.09 | 84.93 | 86.595 | 84.46 | 3254225 |
| 1735860600 | 85.08 | 3.5 | 4.29 | 84.26 | 85.552 | 83.85 | 3862367 |
| 1735687800 | 81.58 | -0.74 | -0.90 | 83.64 | 84.02 | 81.32 | 2481752 |
| 1735601400 | 82.32 | -0.2 | -0.24 | 81.14 | 82.87 | 79.59 | 5502169 |
| 1735342200 | 82.52 | -0.93 | -1.11 | 84.12 | 84.17 | 81.42 | 4699226 |
| 1735255800 | 83.45 | -2.97 | -3.44 | 83.58 | 84.4065 | 83.07 | 2723569 |
| 1735077840 | 86.42 | 5.26 | 6.48 | 84.56 | 86.62 | 84.2909 | 2869605 |
| 1734996600 | 81.16 | -3.04 | -3.61 | 83.42 | 83.46 | 80.65 | 5842934 |
| 1734737400 | 84.2 | 0.07 | 0.08 | 83.13 | 85.49 | 82.8901 | 4713270 |
| 1734651000 | 84.13 | -3.73 | -4.25 | 89.42 | 89.82 | 83.46 | 11118523 |
| 1734564600 | 87.86 | -5.47 | -5.86 | 91.49 | 91.79 | 87.3003 | 7974194 |
| 1734478200 | 93.33 | 0.87 | 0.94 | 94.2 | 94.8056 | 92.3811 | 4878638 |
| 1734391800 | 92.46 | 3.52 | 3.96 | 91.26 | 94.33 | 91.1664 | 5791956 |
| 1734132600 | 88.94 | 1.5 | 1.72 | 87.82 | 89.21 | 87.14 | 3940190 |
| 1734046200 | 87.44 | -1.18 | -1.33 | 88.67 | 89.75 | 86.73 | 3763170 |
| 1733959800 | 88.62 | 4.34 | 5.15 | 86.26 | 89.03 | 86.08 | 4704310 |
| 1733873400 | 84.28 | 0.26 | 0.31 | 85.74 | 85.95 | 82.38 | 5821310 |
| 1733787000 | 84.02 | -4.9 | -5.51 | 86.64 | 87.905 | 83.9 | 6035519 |
| 1733527800 | 88.92 | 2.31 | 2.67 | 86.9 | 89.335 | 86.28 | 4774252 |
| 1733441400 | 86.61 | -0.03 | -0.03 | 89.97 | 90.8 | 85.5481 | 8701318 |
| 1733355000 | 86.64 | 3 | 3.59 | 83.84 | 86.91 | 82.79 | 8278431 |
| 1733268600 | 83.64 | -0.06 | -0.07 | 82.34 | 84.34 | 81.83 | 4406412 |
| 1733182200 | 83.7 | -1.21 | -1.43 | 83.98 | 85.27 | 82.51 | 4483962 |
| 1732917840 | 84.91 | 0.4 | 0.47 | 85.18 | 86.54 | 84.87 | 3451616 |
| 1732750200 | 84.51 | 5.06 | 6.37 | 82.64 | 85.205 | 82.3946 | 5461977 |
| 1732663800 | 79.45 | -3.52 | -4.24 | 80.52 | 82.89 | 79.17 | 7653718 |
| 1732577400 | 82.97 | -3.76 | -4.34 | 85.05 | 85.18 | 82.43 | 7876912 |
| 1732318200 | 86.73 | 0.85 | 0.99 | 85.46 | 87.31 | 84.97 | 7186247 |
| 1732231800 | 85.88 | 3.34 | 4.05 | 85.15 | 86.7 | 83.5705 | 8687107 |
| 1732145400 | 82.54 | 1.59 | 1.96 | 82.76 | 83.11 | 81.49 | 6975646 |
| 1732059000 | 80.95 | 0.83 | 1.04 | 80.1 | 82.37 | 79.73 | 7226236 |
| 1731972600 | 80.12 | 0.06 | 0.07 | 79.09 | 81.06 | 78.41 | 9502531 |
| 1731713400 | 80.06 | 3.66 | 4.79 | 78.1 | 80.1 | 76.69 | 6485613 |
| 1731627000 | 76.4 | -2.08 | -2.65 | 79.88 | 80.31 | 76.34 | 7703547 |
| 1731540600 | 78.48 | 0.1 | 0.13 | 78.67 | 81.79 | 78.105 | 14663183 |
| 1731454200 | 78.38 | 2.24 | 2.94 | 75.31 | 78.7 | 74.5302 | 8944467 |
| 1731367800 | 76.145 | 8.96 | 13.34 | 71.64 | 76.59 | 71.43 | 14034772 |
| 1731108600 | 67.18 | 0.2 | 0.30 | 66.739999 | 67.67 | 66.23 | 5388272 |
| 1731022200 | 66.98 | 0.28 | 0.42 | 65.569999 | 67.31 | 65.209999 | 7010145 |
| 1730935800 | 66.7 | 6.04 | 9.96 | 64.98 | 66.98 | 64.29 | 12026179 |
| 1730849400 | 60.66 | 1.89 | 3.22 | 60.56 | 61.6 | 60.06 | 6295491 |
| 1730763000 | 58.77 | -1.7 | -2.81 | 59.94 | 60.08 | 58.64 | 5354451 |
| 1730500200 | 60.47 | -0.6 | -0.98 | 61.3 | 62.62 | 60.05 | 8098376 |
| 1730413800 | 61.07 | -1.72 | -2.74 | 62.89 | 62.955 | 61.01 | 7279589 |
| 1730327400 | 62.79 | -0.66 | -1.04 | 62.79 | 63.39 | 62.415 | 4730185 |
| 1730241000 | 63.45 | 2.52 | 4.14 | 62.29 | 64.43 | 62.01 | 8727105 |
| 1730154600 | 60.93 | 2.54 | 4.35 | 60.28 | 61.15 | 59.82 | 5190997 |
| 1729895400 | 58.39 | -1.33 | -2.23 | 59.47 | 60.16 | 57.59 | 5137923 |
| 1729809000 | 59.72 | 1.65 | 2.84 | 59.08 | 59.72 | 58.82 | 2624592 |
| 1729722600 | 58.07 | -0.91 | -1.54 | 58.12 | 58.46 | 56.96 | 3538195 |
| 1729636200 | 58.98 | -0.26 | -0.43 | 58.67 | 59.185 | 58.21 | 2823173 |
| 1729549800 | 59.235 | -0.8 | -1.32 | 59.39 | 59.39 | 58.39 | 4607748 |
| 1729290600 | 60.03 | 1.62 | 2.77 | 59.33 | 60.42 | 59.23 | 3833769 |
| 1729204200 | 58.41 | -0.83 | -1.40 | 58.62 | 59.19 | 58.26 | 2694720 |
| 1729117800 | 59.24 | 0.62 | 1.06 | 59.37 | 59.77 | 58.73 | 3511981 |
| 1729031400 | 58.62 | 0.94 | 1.63 | 57.66 | 59.51 | 56.66 | 6511223 |
| 1728945000 | 57.68 | 2.45 | 4.44 | 56.63 | 58.05 | 56.55 | 5641987 |
| 1728685800 | 55.23 | 3.08 | 5.91 | 53.67 | 55.52 | 53.665 | 6368903 |
| 1728599400 | 52.15 | -1.13 | -2.12 | 53.39 | 53.3999 | 51.42 | 3305630 |
| 1728513000 | 53.28 | -1.12 | -2.06 | 54.1196 | 54.54 | 53.105 | 2464804 |
| 1728426600 | 54.4 | -1.02 | -1.84 | 54.75 | 55.28 | 54.03 | 2865448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
