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 | 7.21 | 9.71567174235 | 74.21 | 83.275 | 74.02 | 210523 | 79.48545304 | CS |
| 4 | 7.61 | 10.3102560629 | 73.81 | 83.275 | 71.3 | 218021 | 74.77328974 | CS |
| 12 | 3.04 | 3.87854044399 | 78.38 | 83.275 | 71.3 | 193077 | 76.27568165 | CS |
| 26 | 5.78 | 7.64145954521 | 75.64 | 83.57 | 56.33 | 204092 | 77.00147163 | CS |
| 52 | 22.62 | 38.4693877551 | 58.8 | 83.57 | 53.535 | 163124 | 73.43226001 | CS |
| 156 | -6.1 | -6.96983546618 | 87.52 | 139.48 | 40.37 | 119470 | 63.90439941 | CS |
| 260 | 8.57 | 11.7638984214 | 72.85 | 139.48 | 40.37 | 99713 | 68.91191128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 81.42 | -1.35 | -1.63 | 82.32 | 83.275 | 80.69 | 141148 |
| 1721169300 | 82.77 | 3.77 | 4.77 | 79.92 | 83.22 | 79.1 | 262148 |
| 1721082900 | 79 | 1.51 | 1.95 | 77.84 | 80.41 | 77.42 | 319933 |
| 1720823700 | 77.49 | 1.95 | 2.58 | 76.61 | 79.33 | 76.61 | 164506 |
| 1720737300 | 75.54 | 2.95 | 4.06 | 74.21 | 76.6 | 74.02 | 164878 |
| 1720650900 | 72.59 | 0.83 | 1.16 | 71.86 | 72.74 | 71.7 | 123199 |
| 1720564500 | 71.76 | -1.54 | -2.10 | 73.32 | 73.32 | 71.64 | 91771 |
| 1720478100 | 73.3 | 1.16 | 1.61 | 72.71 | 74.1699 | 72.5 | 133550 |
| 1720218900 | 72.14 | -1.3 | -1.77 | 73.26 | 73.77 | 72.03 | 135965 |
| 1720040640 | 73.44 | -0.22 | -0.30 | 73.63 | 74.31 | 73.17 | 60506 |
| 1719959700 | 73.66 | 0.02 | 0.03 | 73.91 | 74.505 | 73.515 | 107355 |
| 1719873300 | 73.64 | -0.04 | -0.05 | 74.05 | 74.855 | 72.665 | 162053 |
| 1719614100 | 73.68 | 1.57 | 2.18 | 72.64 | 74.32 | 72.64 | 887496 |
| 1719527700 | 72.11 | 0.2 | 0.28 | 72.46 | 72.51 | 71.61 | 154362 |
| 1719441300 | 71.91 | -0.48 | -0.66 | 72.39 | 72.89 | 71.3 | 174942 |
| 1719354900 | 72.39 | -1.18 | -1.60 | 73.68 | 74.03 | 72.26 | 159873 |
| 1719268500 | 73.57 | 0.19 | 0.26 | 73.78 | 74.71 | 73.4 | 134820 |
| 1719009300 | 73.38 | -0.1 | -0.14 | 73.37 | 74.3394 | 72.615 | 624366 |
| 1718922900 | 73.48 | -0.44 | -0.60 | 73.81 | 75.115 | 73.3335 | 139530 |
| 1718750100 | 73.92 | -0.71 | -0.95 | 74.64 | 75.31 | 73.45 | 248816 |
| 1718663700 | 74.63 | 1.95 | 2.68 | 72.79 | 74.8275 | 72.17 | 185805 |
| 1718404500 | 72.68 | -0.78 | -1.06 | 72.47 | 72.91 | 71.9 | 125226 |
| 1718318100 | 73.46 | -1.16 | -1.55 | 74.33 | 74.33 | 72.79 | 153208 |
| 1718231700 | 74.62 | 1.83 | 2.51 | 74.37 | 75.59 | 74.2 | 123199 |
| 1718145300 | 72.79 | -0.12 | -0.16 | 72.66 | 73.1 | 72.09 | 129290 |
| 1718058900 | 72.91 | -0.68 | -0.92 | 72.75 | 73.06 | 72.12 | 152245 |
| 1717799700 | 73.59 | -0.59 | -0.80 | 73.59 | 73.9099 | 72.97 | 110928 |
| 1717713300 | 74.18 | -0.5 | -0.66 | 74.53 | 74.83 | 73.73 | 105322 |
| 1717626900 | 74.675 | -0.3 | -0.39 | 75.35 | 75.35 | 74.16 | 92739 |
| 1717540500 | 74.97 | 0.07 | 0.09 | 74.24 | 75.01 | 72.86 | 198286 |
| 1717454100 | 74.9 | 0.06 | 0.08 | 75.78 | 75.84 | 74.015 | 192240 |
| 1717194900 | 74.84 | 0.88 | 1.19 | 74.12 | 75.21 | 73.13 | 287014 |
| 1717108500 | 73.96 | 0.01 | 0.01 | 74.4 | 75.02 | 73.275 | 140489 |
| 1717022100 | 73.95 | -0.55 | -0.74 | 73.93 | 75.39 | 73.84 | 180150 |
| 1716935700 | 74.5 | -3.68 | -4.71 | 78.43 | 78.43 | 73.8 | 235669 |
| 1716590100 | 78.18 | -1.05 | -1.33 | 79.66 | 79.825 | 77.74 | 180799 |
| 1716503700 | 79.23 | -0.03 | -0.04 | 81.4 | 83.15 | 76.26 | 428059 |
| 1716417300 | 79.26 | -0.29 | -0.36 | 79.57 | 80.75 | 78.87 | 390624 |
| 1716330900 | 79.55 | -0.27 | -0.34 | 79.82 | 80.485 | 79.14 | 741037 |
| 1716244500 | 79.82 | -0.34 | -0.42 | 80.18 | 81.1 | 79.76 | 239573 |
| 1715985300 | 80.16 | -0.03 | -0.04 | 80.34 | 80.57 | 79.2441 | 129697 |
| 1715898900 | 80.19 | 0.06 | 0.07 | 80.1 | 80.99 | 79.55 | 262869 |
| 1715812500 | 80.13 | 0.6 | 0.75 | 80 | 80.4568 | 79.32 | 183689 |
| 1715726100 | 79.53 | 0.17 | 0.21 | 80.16 | 80.17 | 79.3 | 108165 |
| 1715639700 | 79.36 | -0.5 | -0.63 | 80.13 | 80.32 | 79.0101 | 111319 |
| 1715380500 | 79.86 | 0.1 | 0.13 | 79.93 | 80.12 | 79.17 | 91970 |
| 1715294100 | 79.76 | -0.13 | -0.16 | 79.67 | 80.095 | 79.3 | 104382 |
| 1715207700 | 79.89 | 0.16 | 0.20 | 79.04 | 80.555 | 79.04 | 109837 |
| 1715121300 | 79.73 | -0.01 | -0.01 | 79.7 | 81.33 | 79.12 | 132496 |
| 1715034900 | 79.74 | 1.82 | 2.34 | 78.31 | 80.5 | 78.22 | 146967 |
| 1714775700 | 77.92 | 0.96 | 1.25 | 78.32 | 78.6 | 77.22 | 103218 |
| 1714689300 | 76.96 | 1.04 | 1.37 | 76.95 | 77.2 | 76.03 | 96294 |
| 1714602900 | 75.92 | -0.96 | -1.25 | 76.72 | 77.59 | 75.12 | 125548 |
| 1714516500 | 76.88 | -1.75 | -2.23 | 78 | 78.685 | 76.64 | 213492 |
| 1714430100 | 78.63 | 0.44 | 0.56 | 78.64 | 79.35 | 78.46 | 86454 |
| 1714170900 | 78.19 | 0.41 | 0.53 | 77.86 | 78.945 | 77.45 | 91943 |
| 1714084500 | 77.78 | -1.25 | -1.58 | 78.38 | 78.9399 | 77.35 | 123944 |
| 1713998100 | 79.03 | -1.08 | -1.35 | 80.04 | 81.04 | 78.76 | 237812 |
| 1713911700 | 80.11 | 2.58 | 3.33 | 77.73 | 81.26 | 76.75 | 196056 |
| 1713825300 | 77.53 | 2.16 | 2.87 | 75.96 | 78.13 | 75.9 | 118748 |
| 1713566100 | 75.37 | 0.09 | 0.12 | 74.91 | 76.2359 | 74.53 | 170150 |
| 1713479700 | 75.28 | -0.15 | -0.20 | 75.41 | 76.38 | 75.03 | 188650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
