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 | -1.055 | -1.09021390927 | 96.77 | 98.15 | 94.08 | 236533 | 96.38681541 | CS |
| 4 | 0.585 | 0.614947965941 | 95.13 | 98.15 | 91.09 | 285528 | 94.39521628 | CS |
| 12 | -0.925 | -0.957160596026 | 96.64 | 102.31 | 91.09 | 332247 | 97.12664676 | CS |
| 26 | 16.695 | 21.1275626424 | 79.02 | 102.31 | 78.36 | 381609 | 94.86092137 | CS |
| 52 | 3.755 | 4.08329708569 | 91.96 | 102.31 | 70.8204 | 432498 | 87.59486255 | CS |
| 156 | 8.145 | 9.30113052415 | 87.57 | 114.36 | 70.8204 | 434145 | 94.65669992 | CS |
| 260 | 16.825 | 21.3271644061 | 78.89 | 114.36 | 38.88 | 467282 | 85.9834097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 95.57 | -1.81 | -1.86 | 97.44 | 98.15 | 95.51 | 258388 |
| 1721774400 | 97.38 | 1.1 | 1.14 | 96.58 | 97.94 | 96.21 | 455019 |
| 1721688000 | 96.28 | 1.34 | 1.41 | 95.5 | 96.33 | 94.08 | 374610 |
| 1721428800 | 94.94 | -1.58 | -1.64 | 96.42 | 96.42 | 94.51 | 142061 |
| 1721342400 | 96.52 | -0.19 | -0.20 | 96.77 | 97.865 | 96.26 | 202773 |
| 1721256000 | 96.71 | -0.71 | -0.73 | 98 | 98.13 | 96.31 | 320785 |
| 1721169600 | 97.42 | 3.42 | 3.64 | 94.43 | 97.62 | 94.02 | 240455 |
| 1721083200 | 94 | -0.7 | -0.74 | 94.72 | 95.1 | 93.89 | 296490 |
| 1720824000 | 94.7 | -0.02 | -0.02 | 95.38 | 95.76 | 94.61 | 270260 |
| 1720737600 | 94.72 | 1.47 | 1.58 | 94.28 | 95.72 | 94.28 | 215191 |
| 1720651200 | 93.25 | 1.09 | 1.18 | 92.81 | 93.31 | 92.13 | 145775 |
| 1720564800 | 92.16 | -0.32 | -0.35 | 92.2 | 92.76 | 91.86 | 236450 |
| 1720478400 | 92.48 | -0.14 | -0.15 | 93.32 | 94.05 | 92.4 | 300437 |
| 1720219200 | 92.62 | -0.53 | -0.57 | 93.01 | 93.01 | 92.31 | 374540 |
| 1720040640 | 93.15 | 0.87 | 0.94 | 92.69 | 93.43 | 92.1174 | 149564 |
| 1719960000 | 92.28 | 0.21 | 0.23 | 92.01 | 92.45 | 91.09 | 342195 |
| 1719873600 | 92.07 | -2.21 | -2.34 | 94.99 | 94.99 | 91.76 | 446890 |
| 1719614400 | 94.28 | 0 | 0.00 | 94.28 | 94.28 | 94.28 | 0 |
| 1719528000 | 94.28 | -0.6 | -0.63 | 95.13 | 95.13 | 93.83 | 247294 |
| 1719441600 | 94.88 | -0.35 | -0.37 | 94.75 | 95.26 | 94.4092 | 235509 |
| 1719355200 | 95.23 | -2.42 | -2.48 | 97.39 | 97.5 | 94.44 | 309692 |
| 1719268800 | 97.65 | 0.79 | 0.82 | 97.47 | 98.99 | 97.34 | 423854 |
| 1719009600 | 96.86 | 0.35 | 0.36 | 96.2 | 97.575 | 96.2 | 1025447 |
| 1718923200 | 96.51 | -1.08 | -1.11 | 97.21 | 98.575 | 96.49 | 399756 |
| 1718750400 | 97.59 | 0.93 | 0.96 | 96.86 | 98.27 | 96.815 | 457037 |
| 1718664000 | 96.66 | 0.75 | 0.78 | 95.79 | 96.69 | 94.93 | 591815 |
| 1718404800 | 95.91 | -1.47 | -1.51 | 96.84 | 97.1825 | 95.19 | 456669 |
| 1718318400 | 97.38 | -2.75 | -2.75 | 99.75 | 100.69 | 97.36 | 414372 |
| 1718232000 | 100.13 | -1.06 | -1.05 | 102.31 | 102.5 | 99.27 | 467319 |
| 1718145600 | 101.19 | 0.67 | 0.67 | 100.18 | 101.47 | 99.58 | 393653 |
| 1718059200 | 100.52 | 0.39 | 0.39 | 99.57 | 100.96 | 99.43 | 342280 |
| 1717800000 | 100.13 | -0.11 | -0.11 | 99.51 | 100.98 | 99.405 | 382799 |
| 1717713600 | 100.24 | 1.43 | 1.45 | 98.92 | 100.34 | 98.89 | 317579 |
| 1717627200 | 98.81 | 0.86 | 0.88 | 97.85 | 99.29 | 97.25 | 300438 |
| 1717540800 | 97.95 | -0.8 | -0.81 | 98.08 | 99.4 | 97.74 | 359501 |
| 1717454400 | 98.75 | -1.42 | -1.42 | 100.2 | 100.54 | 98.6 | 718523 |
| 1717195200 | 100.17 | 0.54 | 0.54 | 99.38 | 100.27 | 99.24 | 419484 |
| 1717108800 | 99.63 | 1.31 | 1.33 | 98.5 | 99.76 | 98.26 | 304461 |
| 1717022400 | 98.32 | -1.79 | -1.79 | 99.04 | 99.295 | 97.95 | 327962 |
| 1716936000 | 100.11 | 0.46 | 0.46 | 100.23 | 100.515 | 99.58 | 204327 |
| 1716590400 | 99.65 | 1.61 | 1.64 | 98.52 | 99.73 | 98.23 | 200025 |
| 1716504000 | 98.04 | -1.56 | -1.57 | 99.97 | 99.97 | 97.86 | 270543 |
| 1716417600 | 99.6 | 0.23 | 0.23 | 98.64 | 100.03 | 98.5 | 337461 |
| 1716331200 | 99.37 | -0.92 | -0.92 | 100.23 | 100.99 | 99.015 | 298081 |
| 1716244800 | 100.29 | 0.23 | 0.23 | 100.12 | 100.52 | 99.73 | 362742 |
| 1715985600 | 100.06 | 1.44 | 1.46 | 98.78 | 100.09 | 98.36 | 286499 |
| 1715899200 | 98.62 | 0.1 | 0.10 | 98.52 | 99.17 | 98.35 | 259150 |
| 1715812800 | 98.52 | 0.47 | 0.48 | 98.6 | 99.22 | 97.88 | 262187 |
| 1715726400 | 98.05 | 0.06 | 0.06 | 98.45 | 99.51 | 98.04 | 302658 |
| 1715640000 | 97.99 | -0.05 | -0.05 | 98.32 | 98.67 | 97.665 | 165275 |
| 1715380800 | 98.04 | 0.18 | 0.18 | 98.01 | 98.35 | 97.27 | 195932 |
| 1715294400 | 97.86 | 0.3 | 0.31 | 97.74 | 98.49 | 96.76 | 318800 |
| 1715208000 | 97.56 | -0.46 | -0.47 | 97.89 | 98.24 | 97.17 | 214918 |
| 1715121600 | 98.02 | 0.68 | 0.70 | 97.58 | 98.765 | 97.24 | 364227 |
| 1715035200 | 97.34 | 1.49 | 1.55 | 96.6 | 97.47 | 96.12 | 254385 |
| 1714776000 | 95.85 | 0.06 | 0.06 | 96.51 | 96.8672 | 95.235 | 229841 |
| 1714689600 | 95.79 | 1.29 | 1.37 | 96.64 | 98.81 | 93.58 | 367716 |
| 1714603200 | 94.5 | -0.83 | -0.87 | 97.22 | 99.55 | 90.69 | 925749 |
| 1714516800 | 95.33 | -1.69 | -1.74 | 96.02 | 96.92 | 95.33 | 370615 |
| 1714430400 | 97.02 | 0.96 | 1.00 | 96.48 | 97.885 | 96.48 | 381146 |
| 1714171200 | 96.06 | 0.86 | 0.90 | 95.63 | 96.865 | 95.63 | 252676 |
| 1714084800 | 95.2 | -0.83 | -0.86 | 95.78 | 96.24 | 94.41 | 245310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
