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 | 2.61 | 2.8372649201 | 91.99 | 96.495 | 91.99 | 220164 | 94.59057272 | CS |
| 4 | 3.955 | 4.36317502344 | 90.645 | 96.495 | 85.155 | 206790 | 91.34589575 | CS |
| 12 | 6.16 | 6.96517412935 | 88.44 | 96.495 | 85.155 | 273217 | 90.57944308 | CS |
| 26 | 17.49 | 22.6818830243 | 77.11 | 96.495 | 72.57 | 311752 | 84.13119471 | CS |
| 52 | 12.61 | 15.379924381 | 81.99 | 96.6 | 72.57 | 365167 | 82.7049937 | CS |
| 156 | 40.24 | 74.0250183959 | 54.36 | 96.6 | 45.21 | 328708 | 67.6921941 | CS |
| 260 | 48.55 | 105.42888165 | 46.05 | 96.6 | 13.64 | 490754 | 47.70575394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 94.6 | -0.87 | -0.91 | 94.95 | 95.63 | 94.2708 | 317383 |
| 1738280400 | 95.47 | 1.15 | 1.22 | 95.13 | 96.495 | 94.41 | 251778 |
| 1738194000 | 94.32 | -0.04 | -0.04 | 93.98 | 95.39 | 93.8 | 175046 |
| 1738107600 | 94.36 | 0.48 | 0.51 | 94.06 | 95.04 | 93.71 | 154832 |
| 1738021200 | 93.88 | 1.62 | 1.76 | 91.99 | 94.15 | 91.99 | 200358 |
| 1737762000 | 92.26 | 0.02 | 0.02 | 91.56 | 92.68 | 91.56 | 167545 |
| 1737675600 | 92.24 | 0 | 0.00 | 92.24 | 92.24 | 92.24 | 0 |
| 1737589200 | 92.24 | 0.01 | 0.01 | 92.23 | 92.41 | 91.64 | 192789 |
| 1737502800 | 92.23 | 0.5 | 0.55 | 91.92 | 92.7 | 91.715 | 200793 |
| 1737157200 | 91.73 | 0.15 | 0.16 | 91.55 | 92.59 | 91.345 | 181835 |
| 1737070800 | 91.58 | 0.99 | 1.09 | 90.9 | 91.72 | 90.55 | 171408 |
| 1736984400 | 90.59 | 1.7 | 1.91 | 90.47 | 91.22 | 90.09 | 174144 |
| 1736898000 | 88.89 | 2.22 | 2.56 | 87.45 | 88.9932 | 87.17 | 233491 |
| 1736811600 | 86.67 | 0.59 | 0.69 | 85.16 | 86.72 | 85.16 | 252568 |
| 1736552400 | 86.08 | -2.73 | -3.07 | 87.31 | 87.63 | 85.155 | 224990 |
| 1736379600 | 88.81 | -0.82 | -0.91 | 89.46 | 89.5 | 88.45 | 174761 |
| 1736293200 | 89.63 | -0.33 | -0.37 | 90.33 | 91.17 | 89.175 | 188007 |
| 1736206800 | 89.96 | -0.33 | -0.37 | 90.34 | 91.64 | 89.71 | 257210 |
| 1735947600 | 90.29 | 0.78 | 0.87 | 90.07 | 90.48 | 89.42 | 202146 |
| 1735861200 | 89.51 | -0.5 | -0.56 | 90.38 | 91.04 | 89.28 | 188384 |
| 1735688400 | 90.01 | 0.64 | 0.72 | 89.92 | 90.449 | 89.28 | 227276 |
| 1735602000 | 89.37 | -0.21 | -0.23 | 88.53 | 89.855 | 88.13 | 172023 |
| 1735342800 | 89.58 | -0.06 | -0.07 | 88.77 | 90.24 | 88.6378 | 227346 |
| 1735256400 | 89.64 | 0.71 | 0.80 | 88.83 | 89.85 | 88.39 | 126981 |
| 1735077840 | 88.93 | 0.92 | 1.05 | 88.58 | 88.97 | 88.14 | 85299 |
| 1734997200 | 88.01 | 0.31 | 0.35 | 86.94 | 88.205 | 86.37 | 209906 |
| 1734738000 | 87.7 | 1.8 | 2.10 | 85.64 | 88.2 | 85.64 | 1152835 |
| 1734651600 | 85.9 | 0.13 | 0.15 | 86.26 | 87.005 | 85.7 | 263047 |
| 1734565200 | 85.77 | -3.14 | -3.53 | 88.82 | 89.3 | 85.58 | 307314 |
| 1734478800 | 88.91 | -1.36 | -1.51 | 90 | 90.16 | 88.17 | 360838 |
| 1734392400 | 90.27 | 0.22 | 0.24 | 89.91 | 91.15 | 89.7 | 296951 |
| 1734133200 | 90.05 | -0.65 | -0.72 | 90.6 | 91.55 | 89.78 | 508770 |
| 1734046800 | 90.7 | 0.53 | 0.59 | 90.33 | 91.405 | 90.19 | 405777 |
| 1733960400 | 90.17 | 1.81 | 2.05 | 88.5 | 90.47 | 88.02 | 257515 |
| 1733874000 | 88.36 | -1.32 | -1.47 | 89.36 | 89.64 | 87.5 | 281541 |
| 1733787600 | 89.68 | -1.03 | -1.14 | 90.53 | 91.21 | 89.59 | 220759 |
| 1733528400 | 90.71 | -1 | -1.09 | 91.76 | 91.76 | 90.285 | 177806 |
| 1733442000 | 91.71 | -0.04 | -0.04 | 92.15 | 92.67 | 91.67 | 163264 |
| 1733355600 | 91.75 | -0.52 | -0.56 | 91.56 | 92.64 | 91.39 | 203275 |
| 1733269200 | 92.27 | 0.18 | 0.20 | 92.27 | 92.63 | 91.57 | 216909 |
| 1733182800 | 92.09 | -1.19 | -1.28 | 93.28 | 93.28 | 91.68 | 243649 |
| 1732917840 | 93.28 | -0.13 | -0.14 | 93.24 | 93.83 | 93.005 | 124634 |
| 1732750800 | 93.41 | 0.09 | 0.10 | 94.16 | 94.975 | 93.24 | 177860 |
| 1732664400 | 93.32 | -1.37 | -1.45 | 94.02 | 94.055 | 92.905 | 328658 |
| 1732578000 | 94.69 | 1.6 | 1.72 | 94.02 | 95.8 | 93.74 | 447251 |
| 1732318800 | 93.09 | 0.98 | 1.06 | 91.63 | 93.79 | 91.504 | 257246 |
| 1732232400 | 92.11 | 0.87 | 0.95 | 91.53 | 92.33 | 90.9 | 251638 |
| 1732146000 | 91.24 | -0.31 | -0.34 | 91.81 | 91.81 | 90.7 | 220146 |
| 1732059600 | 91.55 | -0.41 | -0.45 | 91.48 | 92.66 | 90.745 | 263187 |
| 1731973200 | 91.96 | 0.94 | 1.03 | 92.44 | 93.05 | 91.52 | 292205 |
| 1731714000 | 91.02 | -0.52 | -0.57 | 91.5 | 92.67 | 90.17 | 353752 |
| 1731627600 | 91.54 | 2.59 | 2.91 | 89.65 | 91.86 | 89.17 | 404620 |
| 1731541200 | 88.95 | -2.46 | -2.69 | 90.83 | 91.28 | 88.85 | 442855 |
| 1731454800 | 91.41 | 1.85 | 2.07 | 95 | 95.515 | 91.09 | 896300 |
| 1731368400 | 89.56 | 2.03 | 2.32 | 87.94 | 90.77 | 87.86 | 363506 |
| 1731109200 | 87.53 | 1 | 1.16 | 86.89 | 87.82 | 86.455 | 353288 |
| 1731022800 | 86.53 | -1.71 | -1.94 | 87.68 | 87.68 | 86.48 | 172562 |
| 1730936400 | 88.24 | 5.76 | 6.98 | 86.24 | 88.27 | 85.1 | 244157 |
| 1730850000 | 82.48 | 0.96 | 1.18 | 81.36 | 82.69 | 81.36 | 144570 |
| 1730763600 | 81.52 | -1.04 | -1.26 | 82.37 | 82.945 | 81.38 | 192331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
