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 | -1.875 | -2.55955224899 | 73.255 | 74.43 | 70.0059 | 202721 | 71.87076897 | CS |
| 4 | -9.045 | -11.2465029531 | 80.425 | 81.78 | 70.0059 | 185775 | 76.26605045 | CS |
| 12 | -9.59 | -11.8438927998 | 80.97 | 82.03 | 70.0059 | 195015 | 76.50553925 | CS |
| 26 | 6.2 | 9.5121202823 | 65.18 | 86 | 63.92 | 193934 | 75.74305947 | CS |
| 52 | 20.85 | 41.2626162676 | 50.53 | 86 | 46.68 | 184100 | 66.69567965 | CS |
| 156 | 19.3 | 37.0583717358 | 52.08 | 86 | 31.16 | 210094 | 51.25991365 | CS |
| 260 | 47.67 | 201.054407423 | 23.71 | 86 | 13.09 | 229029 | 44.95940373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 71.38 | 1.2 | 1.71 | 70.605 | 71.88 | 69.5 | 280630 |
| 1741732500 | 70.18 | -0.97 | -1.36 | 71.6 | 72.445 | 70.0059 | 158351 |
| 1741646100 | 71.15 | -1.08 | -1.50 | 70.77 | 71.9 | 70.745 | 259930 |
| 1741390500 | 72.23 | -0.53 | -0.73 | 72.555 | 72.84 | 70.77 | 217461 |
| 1741304100 | 72.76 | -0.29 | -0.40 | 72.71 | 73.75 | 71.45 | 236636 |
| 1741217700 | 73.05 | -0.74 | -1.00 | 73.255 | 74.43 | 71.93 | 141229 |
| 1741131300 | 73.79 | -2.28 | -3.00 | 75.35 | 75.85 | 72.8214 | 217919 |
| 1741044900 | 76.07 | -1.44 | -1.86 | 77.55 | 78.215 | 75.4 | 150573 |
| 1740785700 | 77.51 | 0.41 | 0.53 | 77.38 | 77.725 | 76.5 | 283475 |
| 1740699300 | 77.1 | -0.37 | -0.48 | 77.23 | 78.145 | 76.825 | 238171 |
| 1740612900 | 77.47 | 0.05 | 0.06 | 77.615 | 78.25 | 76.7 | 128098 |
| 1740526500 | 77.42 | 0.83 | 1.08 | 77.59 | 78.225 | 76.33 | 214515 |
| 1740440100 | 76.59 | -0.9 | -1.16 | 77.945 | 77.945 | 76.57 | 144658 |
| 1740180900 | 77.49 | -2.36 | -2.96 | 80.66 | 80.95 | 77.35 | 199378 |
| 1740094500 | 79.85 | -1.26 | -1.55 | 80.95 | 81.205 | 78.61 | 139355 |
| 1740008100 | 81.11 | -0.43 | -0.53 | 81.18 | 81.78 | 80.59 | 165720 |
| 1739921700 | 81.54 | 1.46 | 1.82 | 80.87 | 81.78 | 80.71 | 175736 |
| 1739576100 | 80.08 | -0.17 | -0.21 | 80.865 | 81.17 | 79.55 | 142217 |
| 1739489700 | 80.25 | 1.46 | 1.85 | 78.49 | 80.29 | 78.49 | 144219 |
| 1739403300 | 78.79 | -2.36 | -2.91 | 80.425 | 80.425 | 78.65 | 172075 |
| 1739316900 | 81.15 | 2.44 | 3.10 | 78.24 | 81.64 | 78.24 | 333623 |
| 1739230500 | 78.71 | -0.87 | -1.09 | 79.7 | 79.7 | 78.56 | 143161 |
| 1738971300 | 79.58 | -1.96 | -2.40 | 80.79 | 81.04 | 79.135 | 169480 |
| 1738884900 | 81.54 | 0.2 | 0.25 | 81.63 | 82.03 | 80.4 | 176943 |
| 1738798500 | 81.34 | 1.54 | 1.93 | 80.3 | 81.38 | 79.29 | 162643 |
| 1738712100 | 79.8 | 0.64 | 0.81 | 79.608 | 80.1651 | 79.45 | 151861 |
| 1738625700 | 79.16 | -0.57 | -0.71 | 77.19 | 79.65 | 77.18 | 145886 |
| 1738366500 | 79.73 | -0.71 | -0.88 | 80.34 | 81.04 | 78.98 | 194467 |
| 1738280100 | 80.44 | 1.33 | 1.68 | 79.89 | 81.29 | 79.8725 | 146352 |
| 1738193700 | 79.11 | -0.97 | -1.21 | 79.72 | 81.1075 | 78.81 | 168135 |
| 1738107300 | 80.08 | -0.02 | -0.02 | 80.1 | 80.9 | 79.27 | 205551 |
| 1738020900 | 80.1 | 0.33 | 0.41 | 79.74 | 81.65 | 78.72 | 257407 |
| 1737761700 | 79.77 | 2.46 | 3.18 | 78.57 | 80.385 | 77.805 | 170049 |
| 1737675300 | 77.31 | 0 | 0.00 | 77.31 | 77.31 | 77.31 | 0 |
| 1737588900 | 77.31 | -1.12 | -1.43 | 78.43 | 78.43 | 75.64 | 284495 |
| 1737502500 | 78.43 | 0.69 | 0.89 | 78.29 | 79.11 | 77.875 | 196860 |
| 1737156900 | 77.74 | 0.88 | 1.14 | 77.67 | 78.21 | 76.79 | 146729 |
| 1737070500 | 76.86 | -0.41 | -0.53 | 77.01 | 77.63 | 76.39 | 138801 |
| 1736984100 | 77.27 | 1.59 | 2.10 | 77.79 | 78.18 | 76.46 | 191568 |
| 1736897700 | 75.68 | 2.95 | 4.06 | 73.52 | 75.76 | 73.18 | 190790 |
| 1736811300 | 72.73 | 0.53 | 0.73 | 71.37 | 73.17 | 71.37 | 156571 |
| 1736552100 | 72.2 | -2.28 | -3.06 | 73.115 | 73.53 | 71.22 | 177248 |
| 1736379300 | 74.48 | 0.03 | 0.04 | 74.03 | 75.08 | 73.8 | 180456 |
| 1736292900 | 74.45 | -0.05 | -0.07 | 74.67 | 75.145 | 73.48 | 183463 |
| 1736206500 | 74.5 | 0.72 | 0.98 | 74.31 | 75.94 | 73.96 | 256883 |
| 1735947300 | 73.78 | 1.27 | 1.75 | 73.29 | 74.08 | 71.63 | 234415 |
| 1735860900 | 72.51 | -1.07 | -1.45 | 73.885 | 74.72 | 72.39 | 107743 |
| 1735688100 | 73.58 | -0.67 | -0.90 | 74.73 | 74.73 | 73.46 | 132541 |
| 1735601700 | 74.25 | 0.25 | 0.34 | 73.78 | 74.745 | 72.74 | 127448 |
| 1735342500 | 74 | -1.22 | -1.62 | 74.97 | 75.31 | 73.205 | 100305 |
| 1735256100 | 75.22 | 0.38 | 0.51 | 74.15 | 75.45 | 73.985 | 98491 |
| 1735077840 | 74.84 | 0.76 | 1.03 | 73.96 | 74.84 | 73.88 | 64367 |
| 1734996900 | 74.08 | 0.46 | 0.62 | 73.665 | 74.36 | 73 | 153017 |
| 1734737700 | 73.62 | -0.46 | -0.62 | 74.035 | 75.87 | 73.41 | 801394 |
| 1734651300 | 74.08 | -1.01 | -1.35 | 76.5 | 77.62 | 73.81 | 336623 |
| 1734564900 | 75.09 | -5.21 | -6.49 | 80.97 | 81.34 | 74.95 | 315329 |
| 1734478500 | 80.3 | -2.14 | -2.60 | 81.955 | 82.7 | 80.18 | 286103 |
| 1734392100 | 82.44 | 0.96 | 1.18 | 81.65 | 82.59 | 81.07 | 446804 |
| 1734132900 | 81.48 | -0.24 | -0.29 | 81.79 | 82.2 | 81.27 | 160661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
