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 | -4.02 | -4.27341341554 | 94.07 | 94.54 | 89.12 | 631741 | 91.52668577 | CS |
| 4 | -0.16 | -0.177363928611 | 90.21 | 94.54 | 87.015 | 740931 | 90.7490222 | CS |
| 12 | 2.05 | 2.32954545455 | 88 | 94.89 | 83.9 | 643764 | 90.36598384 | CS |
| 26 | 16.52 | 22.4670202638 | 73.53 | 94.89 | 73.53 | 562512 | 84.98720556 | CS |
| 52 | 29.93 | 49.7837658017 | 60.12 | 94.89 | 59.79 | 564862 | 76.16852934 | CS |
| 156 | 34.05 | 60.8035714286 | 56 | 94.89 | 48.32 | 538022 | 62.741706 | CS |
| 260 | 25.58 | 39.6773693191 | 64.47 | 94.89 | 31.82 | 556050 | 55.78164358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 90.05 | -1.2 | -1.32 | 91.05 | 91.82 | 89.9 | 621598 |
| 1739490000 | 91.25 | 1.75 | 1.96 | 90.3 | 91.3 | 89.12 | 556355 |
| 1739403600 | 89.5 | -0.92 | -1.02 | 90.24 | 90.24 | 89.31 | 416349 |
| 1739317200 | 90.42 | -1.14 | -1.25 | 92.26 | 92.4 | 90.06 | 482126 |
| 1739230800 | 91.56 | -1.84 | -1.97 | 93.17 | 93.93 | 91.515 | 902491 |
| 1738971600 | 93.4 | -0.79 | -0.84 | 94.07 | 94.54 | 92.965 | 801382 |
| 1738885200 | 94.19 | 1.62 | 1.75 | 93.59 | 94.27 | 92.46 | 666622 |
| 1738798800 | 92.57 | 2.22 | 2.46 | 91.26 | 92.91 | 90.81 | 868144 |
| 1738712400 | 90.35 | 0.19 | 0.21 | 89.66 | 91.01 | 89.66 | 527530 |
| 1738626000 | 90.16 | -0.86 | -0.94 | 90 | 90.63 | 88.99 | 661981 |
| 1738366800 | 91.02 | -1.76 | -1.90 | 92.05 | 92.63 | 90.27 | 543447 |
| 1738280400 | 92.78 | 2.78 | 3.09 | 89.85 | 94.2 | 89.08 | 843917 |
| 1738194000 | 90 | -0.45 | -0.50 | 89.96 | 91.46 | 89.675 | 1231907 |
| 1738107600 | 90.45 | -0.36 | -0.40 | 90.96 | 91.6 | 90.025 | 548810 |
| 1738021200 | 90.81 | 2.64 | 2.99 | 88.93 | 90.87 | 88.52 | 604542 |
| 1737762000 | 88.17 | -0.74 | -0.83 | 87.7 | 88.18 | 87.015 | 1221777 |
| 1737675600 | 88.91 | 0 | 0.00 | 88.91 | 88.91 | 88.91 | 0 |
| 1737589200 | 88.91 | -0.29 | -0.33 | 89.74 | 90 | 88.63 | 661971 |
| 1737502800 | 89.2 | -1.03 | -1.14 | 90.73 | 90.73 | 89.04 | 1204561 |
| 1737157200 | 90.23 | 0.19 | 0.21 | 90.21 | 90.89 | 89.95 | 592850 |
| 1737070800 | 90.04 | 1.51 | 1.71 | 89.17 | 90.345 | 88.87 | 623252 |
| 1736984400 | 88.53 | 0.71 | 0.81 | 89.88 | 89.88 | 87.955 | 621152 |
| 1736898000 | 87.82 | 1.98 | 2.31 | 85.7 | 87.99 | 85.365 | 589882 |
| 1736811600 | 85.84 | 0.3 | 0.35 | 84.53 | 85.95 | 83.9 | 669630 |
| 1736552400 | 85.54 | -2.37 | -2.70 | 87.5 | 87.5 | 84.66 | 642708 |
| 1736379600 | 87.91 | -0.16 | -0.18 | 87.29 | 88.04 | 86.2 | 776144 |
| 1736293200 | 88.07 | 0.22 | 0.25 | 88 | 89.06 | 87.65 | 449469 |
| 1736206800 | 87.85 | -0.88 | -0.99 | 88.73 | 89.34 | 87.43 | 881123 |
| 1735947600 | 88.73 | -0.14 | -0.16 | 89.05 | 89.225 | 88.095 | 369466 |
| 1735861200 | 88.87 | 0.25 | 0.28 | 88.53 | 89.47 | 88.24 | 341524 |
| 1735688400 | 88.62 | -0.15 | -0.17 | 88.43 | 89.3 | 88.4 | 271370 |
| 1735602000 | 88.77 | -0.52 | -0.58 | 88.73 | 89.005 | 87.6 | 397466 |
| 1735342800 | 89.29 | -1.18 | -1.30 | 90 | 90.79 | 89 | 401679 |
| 1735256400 | 90.47 | 0.49 | 0.54 | 89.81 | 90.945 | 89.66 | 345305 |
| 1735077840 | 89.98 | 0.12 | 0.13 | 89.85 | 90.43 | 89.65 | 246696 |
| 1734997200 | 89.86 | -0.17 | -0.19 | 89.33 | 90.545 | 89.25 | 623513 |
| 1734738000 | 90.03 | 2.42 | 2.76 | 87.02 | 90.65 | 86.62 | 1117351 |
| 1734651600 | 87.61 | -0.59 | -0.67 | 88.62 | 90.01 | 87.39 | 895941 |
| 1734565200 | 88.2 | -4.32 | -4.67 | 92.42 | 93.29 | 88.19 | 661669 |
| 1734478800 | 92.52 | 0.67 | 0.73 | 88.91 | 94.89 | 88.91 | 868960 |
| 1734392400 | 91.85 | 0.08 | 0.09 | 91.77 | 92.28 | 91.2 | 641659 |
| 1734133200 | 91.77 | 0.99 | 1.09 | 91.26 | 92.06 | 90.66 | 555497 |
| 1734046800 | 90.78 | -0.19 | -0.21 | 91.38 | 92.73 | 90.73 | 460272 |
| 1733960400 | 90.97 | 1.9 | 2.13 | 90.58 | 91.32 | 89.17 | 533045 |
| 1733874000 | 89.07 | -1.4 | -1.55 | 90.42 | 90.43 | 88.335 | 711050 |
| 1733787600 | 90.47 | -2.36 | -2.54 | 93.55 | 93.55 | 90.13 | 828356 |
| 1733528400 | 92.83 | -1.22 | -1.30 | 93.66 | 94.2 | 92.5406 | 479994 |
| 1733442000 | 94.05 | 1.02 | 1.10 | 93.41 | 94.54 | 93.13 | 516505 |
| 1733355600 | 93.03 | -0.51 | -0.55 | 93.28 | 93.665 | 92.72 | 445555 |
| 1733269200 | 93.54 | -0.36 | -0.38 | 93.95 | 94.2 | 93.26 | 502601 |
| 1733182800 | 93.9 | 0.86 | 0.92 | 93.13 | 94.42 | 92.375 | 552044 |
| 1732917840 | 93.04 | -0.81 | -0.86 | 94.13 | 94.395 | 92.84 | 511710 |
| 1732750800 | 93.85 | 2.89 | 3.18 | 91.94 | 94.24 | 91.53 | 1020360 |
| 1732664400 | 90.96 | -0.27 | -0.30 | 90.72 | 91.52 | 90.2001 | 623994 |
| 1732578000 | 91.23 | 2.48 | 2.79 | 89.98 | 91.425 | 89.74 | 789600 |
| 1732318800 | 88.75 | 0.64 | 0.73 | 88 | 89.31 | 88 | 459928 |
| 1732232400 | 88.11 | 1.55 | 1.79 | 87 | 88.29 | 86.97 | 307706 |
| 1732146000 | 86.56 | 1.18 | 1.38 | 85.55 | 86.62 | 85.2 | 391293 |
| 1732059600 | 85.38 | -0.84 | -0.97 | 85.6 | 86.073 | 84.98 | 330985 |
| 1731973200 | 86.22 | -0.51 | -0.59 | 86.63 | 86.63 | 85.51 | 337326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
