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 | 4.74 | 6.01828339259 | 78.76 | 83.83 | 77.22 | 1611697 | 79.84922699 | CS |
| 4 | 6.13 | 7.92296755849 | 77.37 | 83.83 | 74.86 | 1672025 | 78.99515811 | CS |
| 12 | 7.59 | 9.99868265051 | 75.91 | 83.83 | 61.5 | 1784699 | 73.5765095 | CS |
| 26 | 7.6 | 10.0131752306 | 75.9 | 83.83 | 61.5 | 1707739 | 73.38853971 | CS |
| 52 | 54.38 | 186.744505495 | 29.12 | 83.83 | 21.92 | 2197171 | 58.90406472 | CS |
| 156 | 61.11 | 272.93434569 | 22.39 | 83.83 | 16.04 | 1583728 | 39.26227317 | CS |
| 260 | 52.6 | 170.226537217 | 30.9 | 83.83 | 12.09 | 1331964 | 36.09057849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 83.83 | 2.47 | 3.04 | 81.3 | 83.89 | 80.07 | 2282977 |
| 1739921700 | 81.36 | 2.05 | 2.58 | 79.828 | 81.84 | 79.5 | 2092315 |
| 1739576100 | 79.31 | 0.64 | 0.81 | 78.485 | 79.41 | 77.8325 | 1167291 |
| 1739489700 | 78.67 | -0.93 | -1.17 | 79.69 | 79.69 | 77.22 | 1835596 |
| 1739403300 | 79.6 | -0.29 | -0.36 | 78.57 | 80.28 | 78.53 | 1389754 |
| 1739316900 | 79.89 | 1.77 | 2.27 | 78.87 | 80.01 | 78.06 | 1458000 |
| 1739230500 | 78.12 | -1.83 | -2.29 | 79.97 | 80.11 | 76.68 | 1623135 |
| 1738971300 | 79.95 | -0.83 | -1.03 | 81.1 | 81.33 | 78.94 | 1690520 |
| 1738884900 | 80.78 | -0.67 | -0.82 | 80.9 | 82.04 | 80.48 | 2494338 |
| 1738798500 | 81.445 | 0.43 | 0.54 | 81.01 | 81.955 | 79.78 | 1610299 |
| 1738712100 | 81.01 | 3.13 | 4.02 | 77.49 | 81.25 | 77.49 | 1762317 |
| 1738625700 | 77.88 | 1.3 | 1.70 | 74.86 | 78.84 | 74.4704 | 1337807 |
| 1738366500 | 76.58 | 0.29 | 0.38 | 76.97 | 78.855 | 75.94 | 2104362 |
| 1738280100 | 76.29 | -1.71 | -2.19 | 78.8 | 80.63 | 75.57 | 2404085 |
| 1738193700 | 78 | -0.46 | -0.59 | 78.11 | 78.665 | 77.05 | 1012429 |
| 1738107300 | 78.46 | 0.83 | 1.07 | 78.14 | 79.24 | 77.08 | 2061604 |
| 1738020900 | 77.63 | -0.85 | -1.08 | 77.2 | 78.69 | 76.46 | 1678816 |
| 1737761700 | 78.48 | 0.03 | 0.04 | 77.61 | 79.075 | 76.6 | 957264 |
| 1737675300 | 78.45 | 0 | 0.00 | 78.45 | 78.45 | 78.45 | 0 |
| 1737588900 | 78.45 | 1.7 | 2.21 | 77.37 | 78.55 | 76.875 | 1649415 |
| 1737502500 | 76.75 | 4.24 | 5.85 | 72.92 | 77.16 | 72.92 | 2953420 |
| 1737156900 | 72.51 | -0.24 | -0.33 | 73.5 | 73.625 | 71.5 | 1695914 |
| 1737070500 | 72.75 | 2.55 | 3.63 | 69.91 | 73.22 | 69.04 | 2414824 |
| 1736984100 | 70.2 | 1.91 | 2.80 | 70 | 71.37 | 68.78 | 2540704 |
| 1736897700 | 68.29 | -0.64 | -0.93 | 68.72 | 70.22 | 67.4 | 2871810 |
| 1736811300 | 68.93 | 3.68 | 5.64 | 64.519999 | 69.41 | 63.73 | 2399379 |
| 1736552100 | 65.25 | -0.47 | -0.72 | 63.62 | 65.849999 | 61.5 | 3087759 |
| 1736379300 | 65.72 | -0.39 | -0.59 | 65.72 | 66.5 | 64.715 | 1844064 |
| 1736292900 | 66.11 | -0.51 | -0.77 | 66.209999 | 67.88 | 64.7 | 2144350 |
| 1736206500 | 66.62 | -3.24 | -4.64 | 70.24 | 70.24 | 66.04 | 2172730 |
| 1735947300 | 69.86 | -0.09 | -0.13 | 69.79 | 70.75 | 69.56 | 1151202 |
| 1735860900 | 69.95 | 0.91 | 1.32 | 70 | 70.72 | 69.275 | 941031 |
| 1735688100 | 69.04 | 0.17 | 0.25 | 69.38 | 69.75 | 68.03 | 1133575 |
| 1735601700 | 68.87 | -0.74 | -1.06 | 68.99 | 69.6 | 67.55 | 1017759 |
| 1735342500 | 69.61 | -1.06 | -1.50 | 69.43 | 70.29 | 69.04 | 873723 |
| 1735256100 | 70.67 | 0.14 | 0.20 | 70.27 | 71.7 | 69.91 | 1109392 |
| 1735077840 | 70.53 | -0.06 | -0.08 | 70.79 | 70.82 | 69.81 | 383094 |
| 1734996900 | 70.59 | 0.15 | 0.21 | 70.25 | 70.903 | 68.8 | 1099705 |
| 1734737700 | 70.44 | 1.03 | 1.48 | 68.8 | 71.07 | 68.8 | 5930757 |
| 1734651300 | 69.41 | -0.59 | -0.84 | 70.5 | 71.08 | 69.12 | 1767565 |
| 1734564900 | 70 | -3.85 | -5.21 | 73.52 | 74.49 | 68.6724 | 2602074 |
| 1734478500 | 73.85 | 0.46 | 0.63 | 72.53 | 75.16 | 72.53 | 2245950 |
| 1734392100 | 73.39 | 1.76 | 2.46 | 71.66 | 73.88 | 71.58 | 1782836 |
| 1734132900 | 71.63 | -0.42 | -0.58 | 72.5 | 73.285 | 70.86 | 1463062 |
| 1734046500 | 72.05 | -2.15 | -2.90 | 73.5 | 74.36 | 72.04 | 3549014 |
| 1733960100 | 74.2 | 1.58 | 2.18 | 73.79 | 75.05 | 72.95 | 1255271 |
| 1733873700 | 72.62 | -0.15 | -0.21 | 73.14 | 73.95 | 72.16 | 1063976 |
| 1733787300 | 72.77 | -2.63 | -3.49 | 75 | 76.48 | 72.3 | 1753865 |
| 1733528100 | 75.4 | 0.07 | 0.09 | 75.34 | 76.98 | 74.33 | 1412168 |
| 1733441700 | 75.33 | -0.03 | -0.04 | 75.24 | 78.83 | 75.24 | 2244303 |
| 1733355300 | 75.36 | 2.93 | 4.05 | 72.48 | 75.56 | 71.75 | 1539855 |
| 1733268900 | 72.43 | 0.01 | 0.01 | 72.42 | 73.67 | 71.95 | 1202009 |
| 1733182500 | 72.42 | -2.74 | -3.65 | 75.25 | 75.46 | 71.85 | 1757910 |
| 1732917840 | 75.16 | -0.72 | -0.95 | 76.53 | 76.53 | 74.83 | 719651 |
| 1732750500 | 75.88 | 0.2 | 0.26 | 75.78 | 76.65 | 74.79 | 1018225 |
| 1732664100 | 75.68 | 1.59 | 2.15 | 73.85 | 76 | 73.522 | 1104500 |
| 1732577700 | 74.09 | 0.94 | 1.29 | 74.25 | 76.46 | 74.0475 | 1675725 |
| 1732318500 | 73.15 | -0.66 | -0.89 | 74.59 | 74.63 | 72.94 | 1756785 |
| 1732232100 | 73.81 | 1.14 | 1.57 | 73.01 | 74.09 | 70.935 | 1373709 |
| 1732145700 | 72.67 | -1.05 | -1.42 | 73.5 | 73.95 | 71.17 | 1712349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
