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 | -3.83 | -4.47273151933 | 85.63 | 89.26 | 78.8 | 2832801 | 83.14641815 | CS |
| 4 | 4.06 | 5.22253666066 | 77.74 | 91.9099 | 76.3788 | 3060790 | 83.4920183 | CS |
| 12 | 9.1 | 12.5171939477 | 72.7 | 91.9099 | 69.37 | 4187859 | 81.24535663 | CS |
| 26 | 39.36 | 92.7426955702 | 42.44 | 91.9099 | 40.71 | 4325244 | 69.72286217 | CS |
| 52 | 52.3 | 177.288135593 | 29.5 | 91.9099 | 27.96 | 3559233 | 57.56301651 | CS |
| 156 | 21.9 | 36.5609348915 | 59.9 | 116.09 | 9.14 | 2861627 | 45.07037401 | CS |
| 260 | 11.8 | 16.8571428571 | 70 | 116.09 | 9.14 | 2721889 | 45.85981653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 81.8 | 0.87 | 1.08 | 80.35 | 82.3376 | 80.35 | 1620684 |
| 1721342100 | 80.93 | 0.74 | 0.92 | 81.99 | 82.2587 | 78.8 | 2762406 |
| 1721255700 | 80.19 | -6.34 | -7.33 | 84.06 | 84.36 | 79.14 | 4489373 |
| 1721169300 | 86.53 | -1.4 | -1.59 | 88.69 | 89.26 | 86.19 | 2012795 |
| 1721082900 | 87.93 | 3.07 | 3.62 | 85.63 | 88.46 | 84.7 | 3153715 |
| 1720823700 | 84.86 | 2.85 | 3.48 | 82.22 | 85.24 | 81.83 | 1951806 |
| 1720737300 | 82.01 | -2.35 | -2.79 | 85.48 | 85.48 | 80.8709 | 2359824 |
| 1720650900 | 84.36 | -0.35 | -0.41 | 85 | 85.28 | 82.07 | 2349388 |
| 1720564500 | 84.71 | -0.47 | -0.55 | 85.65 | 86.205 | 84.04 | 1996270 |
| 1720478100 | 85.18 | -1.62 | -1.87 | 87.22 | 87.92 | 83.12 | 2930970 |
| 1720218900 | 86.8 | -0.16 | -0.18 | 87.51 | 91.9099 | 85.32 | 5768103 |
| 1720040640 | 86.96 | 3.28 | 3.92 | 83.77 | 86.9999 | 83.69 | 2986846 |
| 1719959700 | 83.68 | -1.14 | -1.34 | 84.5 | 85.39 | 82.63 | 3466270 |
| 1719873300 | 84.82 | 1.6 | 1.92 | 85.12 | 85.26 | 82.4201 | 3347125 |
| 1719614100 | 83.22 | 0.1 | 0.12 | 83.5 | 84.35 | 82.3 | 10782243 |
| 1719527700 | 83.12 | 2.64 | 3.28 | 80.58 | 83.56 | 80.02 | 3317918 |
| 1719441300 | 80.48 | -0.73 | -0.90 | 80.72 | 82.25 | 79.885 | 2896357 |
| 1719354900 | 81.21 | 3.16 | 4.05 | 78.44 | 81.76 | 78.44 | 4041753 |
| 1719268500 | 78.05 | -0.53 | -0.67 | 77.74 | 78.34 | 76.3788 | 3494103 |
| 1719009300 | 78.58 | 1.4 | 1.81 | 77 | 78.72 | 75.13 | 4131066 |
| 1718922900 | 77.18 | -3.66 | -4.53 | 81.62 | 82.66 | 76.34 | 4336449 |
| 1718750100 | 80.84 | 2.38 | 3.03 | 78.5 | 81.1 | 78.46 | 4364092 |
| 1718663700 | 78.46 | 0.94 | 1.21 | 77.67 | 79.449 | 76.74 | 3792835 |
| 1718404500 | 77.52 | 1.87 | 2.47 | 75.41 | 77.67 | 74.9 | 2843876 |
| 1718318100 | 75.65 | -0.89 | -1.16 | 76.54 | 77.23 | 74.38 | 3138239 |
| 1718231700 | 76.54 | -0.81 | -1.05 | 79.15 | 79.15 | 73.63 | 6018411 |
| 1718145300 | 77.35 | -3.03 | -3.77 | 79.65 | 79.65 | 72.15 | 9543728 |
| 1718058900 | 80.38 | -1.53 | -1.87 | 81.18 | 83 | 79.08 | 3829834 |
| 1717799700 | 81.91 | -1.32 | -1.59 | 82.4 | 83.34 | 81.1144 | 2870290 |
| 1717713300 | 83.23 | -0.44 | -0.53 | 83.67 | 87.0799 | 82.2 | 4691100 |
| 1717626900 | 83.67 | 2.03 | 2.49 | 82.2 | 84.6 | 81.83 | 4257467 |
| 1717540500 | 81.64 | -1.06 | -1.28 | 83 | 85.45 | 79.86 | 4192602 |
| 1717454100 | 82.7 | 1.22 | 1.50 | 83.05 | 83.42 | 79.07 | 3778667 |
| 1717194900 | 81.48 | -1.02 | -1.24 | 82.99 | 83.095 | 78.22 | 6733422 |
| 1717108500 | 82.5 | -1.39 | -1.66 | 83.51 | 84.2299 | 82.09 | 3246111 |
| 1717022100 | 83.89 | 0.66 | 0.79 | 82.13 | 84.38 | 81.45 | 2997700 |
| 1716935700 | 83.23 | 1.08 | 1.31 | 83.84 | 85.34 | 82.56 | 6023404 |
| 1716590100 | 82.15 | 2.89 | 3.65 | 79.4 | 82.28 | 78.38 | 5050626 |
| 1716503700 | 79.26 | -0.74 | -0.93 | 81.51 | 81.785 | 77.9001 | 3232146 |
| 1716417300 | 80 | -4 | -4.76 | 83.9 | 84.59 | 79.5 | 4837814 |
| 1716330900 | 84 | -0.57 | -0.67 | 84.54 | 84.93 | 83.02 | 4186606 |
| 1716244500 | 84.57 | 2.08 | 2.52 | 82.5 | 85.15 | 81.5004 | 6467334 |
| 1715985300 | 82.49 | -0.74 | -0.89 | 83.25 | 83.9199 | 81.92 | 3336897 |
| 1715898900 | 83.23 | -0.83 | -0.99 | 83.84 | 84.5 | 82.71 | 4620831 |
| 1715812500 | 84.06 | 0.62 | 0.74 | 84.1 | 84.39 | 82.53 | 5307614 |
| 1715726100 | 83.44 | -2.93 | -3.39 | 81.25 | 83.89 | 80.01 | 7762073 |
| 1715639700 | 86.37 | -0.06 | -0.07 | 87.05 | 87.13 | 83.51 | 5016844 |
| 1715380500 | 86.43 | 1.74 | 2.05 | 85.74 | 87.8049 | 85.2109 | 4969095 |
| 1715294100 | 84.69 | 10.69 | 14.45 | 83.272 | 88.5 | 80.67 | 15123252 |
| 1715207700 | 74 | -3.09 | -4.01 | 75.73 | 76.63 | 73.62 | 6269271 |
| 1715121300 | 77.09 | 0.24 | 0.31 | 76.4 | 78.28 | 75.32 | 3394056 |
| 1715034900 | 76.85 | 1.78 | 2.37 | 75.8 | 77.56 | 75.3 | 2827429 |
| 1714775700 | 75.07 | 2.6 | 3.59 | 73 | 75.28 | 72.5 | 2971532 |
| 1714689300 | 72.47 | 2.73 | 3.91 | 71.255 | 73.05 | 70.68 | 2397023 |
| 1714602900 | 69.74 | -0.83 | -1.18 | 70.73 | 72.355 | 69.37 | 2645361 |
| 1714516500 | 70.57 | -2.42 | -3.32 | 72.36 | 73.28 | 70.51 | 3685292 |
| 1714430100 | 72.99 | -0.83 | -1.12 | 72.7 | 73.665 | 71.53 | 3819694 |
| 1714170900 | 73.82 | 4.61 | 6.66 | 70.09 | 74.59 | 69.97 | 5379530 |
| 1714084500 | 69.21 | -0.49 | -0.70 | 65.849999 | 69.78 | 65.7129 | 4430838 |
| 1713998100 | 69.7 | -1.49 | -2.09 | 71.8 | 72.98 | 68.46 | 3856114 |
| 1713911700 | 71.185 | 3.34 | 4.92 | 68.86 | 71.67 | 68.86 | 2525566 |
| 1713825300 | 67.85 | 1.05 | 1.57 | 67.3 | 68.25 | 65.7 | 2467248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
