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 | -1.0526 | -1.63752333541 | 64.28 | 64.52 | 62.37 | 25126 | 63.23758504 | SP |
| 4 | -1.5426 | -2.38165817508 | 64.77 | 65.6533 | 62.37 | 53197 | 63.62360358 | SP |
| 12 | -3.9426 | -5.869584636 | 67.17 | 67.3599 | 61.38 | 45164 | 63.46099225 | SP |
| 26 | 1.0574 | 1.70082033135 | 62.17 | 68.7299 | 57.21 | 30938 | 63.28500151 | SP |
| 52 | 5.6374 | 9.78885223129 | 57.59 | 68.7299 | 55.61 | 26912 | 61.38012517 | SP |
| 156 | 9.4074 | 17.4793756968 | 53.82 | 68.7299 | 43.61 | 35042 | 53.87476945 | SP |
| 260 | 24.1774 | 61.9139564661 | 39.05 | 68.7299 | 21.9016 | 52232 | 44.22137478 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 62.7034 | -0.01 | -0.02 | 62.86 | 63.1199 | 62.37 | 16630 |
| 1740439800 | 62.7153 | 0.02 | 0.02 | 62.85 | 63.0695 | 62.4201 | 17357 |
| 1740180600 | 62.7 | -1.31 | -2.04 | 64.19 | 64.37 | 62.51 | 47999 |
| 1740094200 | 64.007099 | -0.5 | -0.78 | 64.31 | 64.31 | 63.57 | 23426 |
| 1740007800 | 64.51 | -0.07 | -0.11 | 64.28 | 64.519999 | 64.18 | 20218 |
| 1739921400 | 64.58 | 0.34 | 0.53 | 64.25 | 64.72 | 64.12 | 12203 |
| 1739575800 | 64.239999 | 0.1 | 0.16 | 64.44 | 64.535 | 64.08 | 14365 |
| 1739489400 | 64.14 | 0.77 | 1.22 | 63.81 | 64.177 | 63.6322 | 44752 |
| 1739403000 | 63.37 | -0.61 | -0.95 | 63.27 | 63.59 | 63.07 | 600218 |
| 1739316600 | 63.9806 | -0.04 | -0.06 | 63.82 | 64.1319 | 63.7608 | 17846 |
| 1739230200 | 64.019999 | 0.08 | 0.13 | 64.31 | 64.31 | 63.84 | 38122 |
| 1738971000 | 63.94 | -0.53 | -0.82 | 64.62 | 64.62 | 63.89 | 14241 |
| 1738884600 | 64.47 | -0.13 | -0.20 | 64.879999 | 64.879999 | 64.23 | 16477 |
| 1738798200 | 64.599999 | 0.41 | 0.64 | 64.459999 | 64.69 | 64.269999 | 18773 |
| 1738711800 | 64.19 | 0.54 | 0.85 | 63.66 | 64.34 | 63.66 | 19935 |
| 1738625400 | 63.65 | -1.04 | -1.61 | 63.26 | 64.1189 | 62.96 | 25166 |
| 1738366200 | 64.69 | -0.6 | -0.92 | 65.42 | 65.509699 | 64.4501 | 17173 |
| 1738279800 | 65.29 | 0.51 | 0.78 | 65.04 | 65.6533 | 64.83 | 28432 |
| 1738193400 | 64.781499 | 0.02 | 0.03 | 64.769999 | 65.175 | 64.51 | 18268 |
| 1738107000 | 64.76 | -0.15 | -0.23 | 64.849999 | 65.1041 | 64.584999 | 10284 |
| 1738020600 | 64.91 | 0.08 | 0.12 | 64.5 | 65.135 | 64.5 | 18728 |
| 1737761400 | 64.83 | -0.02 | -0.03 | 64.98 | 65.093999 | 64.737899 | 15083 |
| 1737675000 | 64.8516 | 0 | 0.00 | 64.8516 | 64.8516 | 64.8516 | 0 |
| 1737588600 | 64.8516 | -0.37 | -0.57 | 65.26 | 65.26 | 64.8186 | 21321 |
| 1737502200 | 65.224599 | 0.73 | 1.14 | 64.9 | 65.238699 | 64.9 | 22740 |
| 1737156600 | 64.489999 | 0.2 | 0.31 | 64.769999 | 64.7899 | 64.392799 | 18039 |
| 1737070200 | 64.2912 | 0.28 | 0.44 | 63.95 | 64.2912 | 63.7754 | 13440 |
| 1736983800 | 64.0121 | 0.76 | 1.21 | 64.51 | 64.51 | 63.761007 | 16582 |
| 1736897400 | 63.2478 | 1.12 | 1.80 | 62.65 | 63.3092 | 62.5425 | 31570 |
| 1736811000 | 62.13 | 0.43 | 0.70 | 61.42 | 62.34 | 61.38 | 82838 |
| 1736551800 | 61.7 | -0.89 | -1.42 | 61.97 | 62.2 | 61.6309 | 26025 |
| 1736379000 | 62.5858 | -0.09 | -0.14 | 62.48 | 62.63 | 61.995 | 12538 |
| 1736292600 | 62.6742 | -0.2 | -0.31 | 63.14 | 63.14 | 62.32 | 43739 |
| 1736206200 | 62.87 | 0.03 | 0.05 | 63.28 | 63.6745 | 62.8314 | 13028 |
| 1735947000 | 62.84 | 0.69 | 1.11 | 62.6 | 62.9281 | 62.39 | 11002 |
| 1735860600 | 62.15 | -0.36 | -0.58 | 62.93 | 63.07 | 62.1242 | 31881 |
| 1735687800 | 62.51 | 0.34 | 0.55 | 62.45 | 62.65 | 62.2001 | 28304 |
| 1735601400 | 62.17 | -0.57 | -0.91 | 62.37 | 62.49 | 61.775 | 30094 |
| 1735342200 | 62.74 | -0.47 | -0.74 | 62.96 | 62.96 | 62.31 | 11869 |
| 1735255800 | 63.21 | -0.07 | -0.11 | 62.71 | 63.24 | 62.705 | 22302 |
| 1735077840 | 63.28 | 0.5 | 0.79 | 62.84 | 63.28 | 62.6584 | 28161 |
| 1734996600 | 62.785 | -0.03 | -0.04 | 62.48 | 62.8296 | 62.23 | 666900 |
| 1734737400 | 62.81 | 0.78 | 1.26 | 61.87 | 63.2153 | 61.87 | 17220 |
| 1734651000 | 62.03 | -0.34 | -0.54 | 62.77 | 63.0895 | 62.03 | 16664 |
| 1734564600 | 62.3687 | -2.27 | -3.51 | 64.73 | 64.794399 | 62.3687 | 12489 |
| 1734478200 | 64.64 | -0.57 | -0.87 | 65.01 | 65.01 | 64.459999 | 12703 |
| 1734391800 | 65.209999 | -0.3 | -0.47 | 65.47 | 65.8043 | 65.2 | 27724 |
| 1734132600 | 65.5149 | -0.36 | -0.54 | 65.72 | 65.72 | 65.235 | 13780 |
| 1734046200 | 65.87 | -0.32 | -0.49 | 66.01 | 66.209999 | 65.849999 | 62946 |
| 1733959800 | 66.1939 | 0.48 | 0.74 | 66.239999 | 66.3755 | 65.98 | 12077 |
| 1733873400 | 65.709999 | -0.48 | -0.72 | 66.14 | 66.33 | 64.01 | 13863 |
| 1733787000 | 66.187799 | -0.27 | -0.41 | 66.879999 | 66.989999 | 65.89 | 15750 |
| 1733527800 | 66.459999 | -0.19 | -0.29 | 67.01 | 67.0273 | 66.298069 | 13070 |
| 1733441400 | 66.6528 | -0.6 | -0.89 | 67.26 | 67.26 | 66.6528 | 16947 |
| 1733355000 | 67.25 | 0.22 | 0.33 | 67.17 | 67.3599 | 66.715 | 19595 |
| 1733268600 | 67.03 | -0.41 | -0.61 | 67.47 | 67.47 | 66.944999 | 26411 |
| 1733182200 | 67.44 | -0.2 | -0.29 | 67.57 | 67.67 | 67.22 | 18015 |
| 1732917840 | 67.6388 | 0.24 | 0.35 | 67.79 | 67.98 | 67.5835 | 6691 |
| 1732750200 | 67.4 | -0.15 | -0.22 | 67.86 | 67.98 | 67.37 | 13273 |
| 1732663800 | 67.55 | -0.64 | -0.93 | 68.06 | 68.06 | 67.415 | 15048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
