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 | 1.48 | 1.6446271808 | 89.99 | 92.37 | 88.58 | 82330 | 91.56701023 | CS |
| 4 | 8.83 | 10.6848983543 | 82.64 | 92.37 | 82.3 | 103412 | 88.69999879 | CS |
| 12 | 14.21 | 18.3924411079 | 77.26 | 92.37 | 73.8 | 118913 | 84.05839602 | CS |
| 26 | 42.11 | 85.311993517 | 49.36 | 92.37 | 47.9 | 91612 | 73.85914707 | CS |
| 52 | 51.91 | 131.218402427 | 39.56 | 92.37 | 35.67 | 74694 | 62.18218796 | CS |
| 156 | 43.98 | 92.6089703095 | 47.49 | 92.37 | 29.91 | 56433 | 50.78123504 | CS |
| 260 | 74.12 | 427.204610951 | 17.35 | 92.37 | 8.4101 | 44363 | 45.74360844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 91.47 | -0.83 | -0.90 | 91.98 | 92.46 | 89.68 | 92067 |
| 1740008100 | 92.3 | 0.42 | 0.46 | 91.5 | 92.33 | 90.905 | 50859 |
| 1739921700 | 91.88 | 1.91 | 2.12 | 90.05 | 92.37 | 90 | 142940 |
| 1739576100 | 89.97 | 0.67 | 0.75 | 89.23 | 90.93 | 88.58 | 47261 |
| 1739489700 | 89.3 | 0.96 | 1.09 | 88.94 | 89.6 | 87.59 | 51982 |
| 1739403300 | 88.34 | -0.45 | -0.51 | 87.25 | 89.29 | 87.04 | 69983 |
| 1739316900 | 88.79 | 2.34 | 2.71 | 86.01 | 88.79 | 85.9 | 94975 |
| 1739230500 | 86.45 | -1.24 | -1.41 | 87.98 | 88.29 | 86.38 | 75651 |
| 1738971300 | 87.69 | -1.82 | -2.03 | 89.3 | 89.345 | 87.09 | 93508 |
| 1738884900 | 89.51 | 0.61 | 0.69 | 89.47 | 89.585 | 87.92 | 77207 |
| 1738798500 | 88.9 | 2.16 | 2.49 | 86.87 | 88.9 | 86.1691 | 65580 |
| 1738712100 | 86.74 | -1.66 | -1.88 | 88.14 | 88.5 | 86.58 | 143089 |
| 1738625700 | 88.4 | -0.78 | -0.87 | 85.59 | 89.45 | 85.59 | 114923 |
| 1738366500 | 89.18 | -0.75 | -0.83 | 90.075 | 91.39 | 88.9 | 142313 |
| 1738280100 | 89.93 | 0.07 | 0.08 | 91 | 91.01 | 89.22 | 118460 |
| 1738193700 | 89.86 | 3.5 | 4.05 | 86.79 | 90.646 | 84.65 | 294148 |
| 1738107300 | 86.36 | 2.22 | 2.64 | 82.5 | 87.24 | 82.5 | 166756 |
| 1738020900 | 84.14 | -0.24 | -0.28 | 84.25 | 85.91 | 83.5 | 74066 |
| 1737761700 | 84.38 | 0.9 | 1.08 | 82.64 | 84.975 | 82.3 | 67889 |
| 1737675300 | 83.48 | 0 | 0.00 | 83.48 | 83.48 | 83.48 | 0 |
| 1737588900 | 83.48 | -1.49 | -1.75 | 84.78 | 85.135 | 83.405 | 111115 |
| 1737502500 | 84.97 | 0.75 | 0.89 | 85.01 | 86.21 | 84.84 | 77453 |
| 1737156900 | 84.22 | -0.59 | -0.70 | 85.5 | 86.59 | 83.63 | 101962 |
| 1737070500 | 84.81 | -0.63 | -0.74 | 85.3 | 85.6106 | 84.28 | 86469 |
| 1736984100 | 85.44 | 0.51 | 0.60 | 87 | 88.6 | 85.13 | 102631 |
| 1736897700 | 84.93 | 3.6 | 4.43 | 81.77 | 85.09 | 81.77 | 168020 |
| 1736811300 | 81.33 | 1.66 | 2.08 | 78.71 | 81.51 | 78.71 | 102242 |
| 1736552100 | 79.67 | -4.18 | -4.99 | 82.33 | 83.9 | 79.17 | 156709 |
| 1736379300 | 83.85 | -0.83 | -0.98 | 83.93 | 84.7156 | 83.605 | 65799 |
| 1736292900 | 84.68 | -0.07 | -0.08 | 85.18 | 86.236 | 82.93 | 110965 |
| 1736206500 | 84.75 | 0.87 | 1.04 | 84.04 | 87.1199 | 83.7 | 105671 |
| 1735947300 | 83.88 | -0.87 | -1.03 | 84.92 | 85.6799 | 82.2 | 230515 |
| 1735860900 | 84.75 | -0.16 | -0.19 | 85.58 | 86.025 | 83.77 | 173049 |
| 1735688100 | 84.91 | -1.07 | -1.24 | 86.97 | 87.1 | 82.851 | 148563 |
| 1735601700 | 85.98 | 2.26 | 2.70 | 82.85 | 86.38 | 82.85 | 135998 |
| 1735342500 | 83.72 | -0.88 | -1.04 | 84.42 | 85 | 82.72 | 114441 |
| 1735256100 | 84.6 | 1.41 | 1.69 | 82.51 | 84.61 | 82.22 | 54674 |
| 1735077840 | 83.19 | 1.19 | 1.45 | 82.44 | 83.2 | 81.805 | 74759 |
| 1734996900 | 82 | 1.28 | 1.59 | 81.04 | 82.05 | 79.54 | 83885 |
| 1734737700 | 80.72 | 1.69 | 2.14 | 78.03 | 82 | 76.4 | 213434 |
| 1734651300 | 79.03 | -0.51 | -0.64 | 80.54 | 81.98 | 78.71 | 86674 |
| 1734564900 | 79.54 | -4.63 | -5.50 | 84.79 | 85.3 | 78.46 | 125825 |
| 1734478500 | 84.17 | -1.8 | -2.09 | 85.69 | 86.27 | 82.98 | 162068 |
| 1734392100 | 85.97 | 2.95 | 3.55 | 83.11 | 86.035 | 82.62 | 194451 |
| 1734132900 | 83.02 | 2.55 | 3.17 | 81.03 | 83.22 | 79.78 | 229161 |
| 1734046500 | 80.47 | 1.49 | 1.89 | 79.44 | 80.92 | 78.98 | 180620 |
| 1733960100 | 78.98 | 4.29 | 5.74 | 75.84 | 79.41 | 75 | 760245 |
| 1733873700 | 74.69 | 0.51 | 0.69 | 74.52 | 76.32 | 73.915 | 52923 |
| 1733787300 | 74.18 | -2.15 | -2.82 | 76.52 | 77.11 | 73.8 | 51309 |
| 1733528100 | 76.33 | -0.78 | -1.01 | 77.71 | 77.79 | 76.09 | 49353 |
| 1733441700 | 77.11 | 0.47 | 0.61 | 76.94 | 78.16 | 76.68 | 40914 |
| 1733355300 | 76.64 | 1.33 | 1.77 | 75.89 | 77.05 | 74.81 | 43561 |
| 1733268900 | 75.31 | -0.37 | -0.49 | 75.59 | 76.5 | 74.49 | 40795 |
| 1733182500 | 75.68 | -0.87 | -1.14 | 76.61 | 76.93 | 75.5 | 50533 |
| 1732917840 | 76.55 | -0.68 | -0.88 | 78.01 | 78.01 | 76.165 | 38095 |
| 1732750500 | 77.23 | -0.07 | -0.09 | 78.02 | 78.42 | 76.62 | 50025 |
| 1732664100 | 77.3 | -0.69 | -0.88 | 77.88 | 77.88 | 76.505 | 41189 |
| 1732577700 | 77.985 | 1.3 | 1.69 | 77.62 | 79.5889 | 76.45 | 78623 |
| 1732318500 | 76.69 | 1.36 | 1.81 | 75.72 | 77 | 75 | 61238 |
| 1732232100 | 75.33 | 0.54 | 0.72 | 75 | 76.72 | 74.7 | 72594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
