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 | 2.165 | 2.48564867968 | 87.1 | 91.47 | 84.12 | 23266126 | 88.18831468 | CS |
| 4 | -19.685 | -18.0679210647 | 108.95 | 111 | 84.12 | 21466352 | 92.03416916 | CS |
| 12 | -46.525 | -34.262464099 | 135.79 | 137.39 | 84.12 | 23463154 | 106.51276445 | CS |
| 26 | -3.315 | -3.58068697343 | 92.58 | 157.485 | 84.12 | 23635181 | 116.11645226 | CS |
| 52 | 18.645 | 26.4018691589 | 70.62 | 157.485 | 63.835 | 19163193 | 102.48092348 | CS |
| 156 | 16.665 | 22.9545454545 | 72.6 | 157.485 | 48.44 | 18382533 | 79.83146868 | CS |
| 260 | 38.1 | 74.4649662855 | 51.165 | 157.485 | 31.13 | 19517577 | 71.41750236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 87.35 | -1.38 | -1.56 | 88 | 89.2 | 86.71 | 19599667 |
| 1726612500 | 88.73 | 1.55 | 1.78 | 88.06 | 89.57 | 87.55 | 16988740 |
| 1726526100 | 87.18 | -4.04 | -4.43 | 87.24 | 88.24 | 85.94 | 25191397 |
| 1726266900 | 91.22 | 4.01 | 4.60 | 88.09 | 91.47 | 88 | 19907323 |
| 1726180500 | 87.21 | -3.44 | -3.79 | 87.1 | 88.03 | 84.8 | 27030863 |
| 1726094100 | 90.65 | 3.8 | 4.38 | 88.2 | 90.83 | 86.08 | 20855754 |
| 1726007700 | 86.85 | 0.58 | 0.67 | 85.89 | 87.19 | 84.87 | 16139671 |
| 1725921300 | 86.27 | -0.11 | -0.13 | 87.83 | 87.96 | 85.01 | 20480637 |
| 1725662100 | 86.38 | -3.01 | -3.37 | 89.36 | 89.36 | 85.26 | 22849402 |
| 1725575700 | 89.39 | 0.1 | 0.11 | 88.1 | 90.6946 | 88.08 | 13365871 |
| 1725489300 | 89.29 | 0.71 | 0.80 | 88.36 | 90.73 | 87.81 | 16341819 |
| 1725402900 | 88.58 | -7.66 | -7.96 | 93.63 | 93.7 | 88.31 | 28287594 |
| 1725057300 | 96.24 | 0.67 | 0.70 | 96.98 | 98.4129 | 94.99 | 18802539 |
| 1724970900 | 95.57 | 0.71 | 0.75 | 96.56 | 97.98 | 94.99 | 18972458 |
| 1724884500 | 94.86 | -3 | -3.07 | 97.36 | 97.6847 | 92.7 | 25465974 |
| 1724798100 | 97.86 | -1.05 | -1.06 | 97.09 | 98.49 | 96.668 | 17214447 |
| 1724711700 | 98.91 | -3.94 | -3.83 | 100.67 | 102.19 | 97.61 | 26722440 |
| 1724452500 | 102.85 | -1.41 | -1.35 | 103.04 | 104.41 | 100.31 | 25448994 |
| 1724366100 | 104.26 | -4.07 | -3.76 | 108.95 | 111 | 103.96 | 17946788 |
| 1724279700 | 108.33 | 0.34 | 0.31 | 108.16 | 108.4 | 106.21 | 13643160 |
| 1724193300 | 107.99 | -0.64 | -0.59 | 108.33 | 109.19 | 106.16 | 16036527 |
| 1724106900 | 108.63 | 0.64 | 0.59 | 107.245 | 108.72 | 104.76 | 15714705 |
| 1723847700 | 107.99 | 1.04 | 0.97 | 107.28 | 109.47 | 106.48 | 16892622 |
| 1723761300 | 106.95 | 6.54 | 6.51 | 103.45 | 108.0483 | 102.75 | 29082731 |
| 1723674900 | 100.41 | 2.97 | 3.05 | 101 | 101.9499 | 98.0652 | 22443565 |
| 1723588500 | 97.44 | 2.8 | 2.96 | 96.11 | 97.78 | 94.91 | 22440974 |
| 1723502100 | 94.64 | 1.56 | 1.68 | 93.1 | 96.53 | 92.6301 | 18869423 |
| 1723242900 | 93.08 | 1.01 | 1.10 | 91.86 | 94.53 | 91.4705 | 21615538 |
| 1723156500 | 92.07 | 5.27 | 6.07 | 88.48 | 92.85 | 88.03 | 24726013 |
| 1723070100 | 86.8 | -2.2 | -2.47 | 93.38 | 93.58 | 86.58 | 29431977 |
| 1722983700 | 89 | -1.42 | -1.57 | 89.2 | 90.86 | 87.16 | 26369456 |
| 1722897300 | 90.42 | -2.28 | -2.46 | 87.58 | 92.25 | 84.91 | 35127857 |
| 1722638100 | 92.7 | -8.81 | -8.68 | 97.3 | 97.545 | 91.0799 | 35044458 |
| 1722551700 | 101.51 | -8.31 | -7.57 | 107.18 | 107.86 | 99.95 | 31585650 |
| 1722465300 | 109.82 | 7.26 | 7.08 | 109.85 | 111.3399 | 107.75 | 26441923 |
| 1722378900 | 102.56 | -5.29 | -4.90 | 109 | 109.25 | 102.17 | 23791077 |
| 1722292500 | 107.85 | -1.56 | -1.43 | 110.54 | 111.02 | 107.15 | 13496357 |
| 1722033300 | 109.41 | 1.96 | 1.82 | 110 | 110.63 | 107.78 | 18542525 |
| 1721946900 | 107.45 | -2.83 | -2.57 | 106.8 | 110.7 | 105.04 | 27350204 |
| 1721860500 | 110.28 | -3.97 | -3.47 | 111.65 | 114.04 | 110 | 24478779 |
| 1721774100 | 114.25 | -0.73 | -0.63 | 115.13 | 116.335 | 113.83 | 14575038 |
| 1721687700 | 114.975 | 0.71 | 0.63 | 115.31 | 115.551 | 113.695 | 19122018 |
| 1721428500 | 114.26 | -3.19 | -2.72 | 116.69 | 117.2124 | 113.85 | 17086095 |
| 1721342100 | 117.45 | -2.05 | -1.72 | 120.5 | 121.64 | 114.09 | 30379833 |
| 1721255700 | 119.5 | -7.99 | -6.27 | 120.47 | 123.015 | 119.23 | 29165197 |
| 1721169300 | 127.49 | -3.38 | -2.58 | 130.38999 | 130.97 | 127.24 | 21262508 |
| 1721082900 | 130.87 | -2.68 | -2.01 | 133.83 | 135.345 | 130.10499 | 20380784 |
| 1720823700 | 133.55 | 3.32 | 2.55 | 131.75 | 134.43 | 130.74 | 20702568 |
| 1720737300 | 130.22999 | -6.16 | -4.52 | 136.25 | 136.43 | 130.07 | 24157562 |
| 1720650900 | 136.38999 | 5.25 | 4.00 | 133.16999 | 136.5 | 132.69999 | 22416958 |
| 1720564500 | 131.13999 | 0.45 | 0.34 | 131.78 | 135.2089 | 130.88 | 21861534 |
| 1720478100 | 130.69 | -0.91 | -0.69 | 131.29499 | 133.27 | 130.09 | 20463654 |
| 1720218900 | 131.6 | -5.22 | -3.82 | 136.9 | 137.13 | 130.91 | 30070993 |
| 1720040640 | 136.82 | 4.23 | 3.19 | 132.66 | 136.82 | 132.43 | 14507148 |
| 1719959700 | 132.59 | 1.07 | 0.81 | 129.9 | 132.71 | 129.41999 | 20759238 |
| 1719873300 | 131.52 | -0.01 | -0.01 | 130.43 | 132.0834 | 127.2689 | 24722898 |
| 1719614100 | 131.53 | -0.7 | -0.53 | 132.82 | 135.41999 | 130.75 | 39123911 |
| 1719527700 | 132.22999 | -10.13 | -7.12 | 135.79 | 137.38999 | 131.08 | 68009463 |
| 1719441300 | 142.36 | 1.24 | 0.88 | 143.21 | 144.07 | 139.57 | 54077287 |
| 1719354900 | 141.12 | 2.11 | 1.52 | 140.09 | 141.13 | 137.75 | 32142639 |
| 1719268500 | 139.01 | -0.53 | -0.38 | 142.44 | 142.83 | 137.88999 | 32347097 |
| 1719009300 | 139.54 | -4.65 | -3.22 | 137.96 | 142.6 | 135.69999 | 51167476 |
| 1718922900 | 144.19 | -9.26 | -6.03 | 157.01 | 157.29 | 142.91 | 41204622 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
