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 | -1.8 | -2.34070221066 | 76.9 | 79.43 | 74.13 | 9519842 | 77.10731999 | CS |
| 4 | -2.2 | -2.84605433376 | 77.3 | 79.43 | 74.13 | 6084654 | 76.93545036 | CS |
| 12 | 2.88 | 3.98781500969 | 72.22 | 79.43 | 71.82 | 5725698 | 75.98062901 | CS |
| 26 | 14.02 | 22.9535036018 | 61.08 | 79.43 | 60.72 | 6223091 | 70.93839877 | CS |
| 52 | 23 | 44.1458733205 | 52.1 | 79.43 | 48.35 | 6869024 | 61.3419536 | CS |
| 156 | 31.23 | 71.1875997265 | 43.87 | 79.43 | 34.98 | 7472951 | 49.58337969 | CS |
| 260 | 32.71 | 77.1644255721 | 42.39 | 79.43 | 24.1 | 8141430 | 44.40250628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 74.92 | 0.66 | 0.89 | 74.5 | 75.6737 | 74.42 | 7973387 |
| 1721947200 | 74.26 | -3.5 | -4.50 | 78.25 | 78.76 | 74.13 | 10959053 |
| 1721860800 | 77.76 | -0.83 | -1.06 | 76.6 | 78.09 | 75.41 | 15544949 |
| 1721774400 | 78.59 | 0.32 | 0.41 | 78.49 | 79.43 | 78.19 | 6713775 |
| 1721688000 | 78.27 | 0.71 | 0.92 | 77.58 | 78.635 | 77.47 | 6469697 |
| 1721428800 | 77.56 | 2.01 | 2.66 | 76.9 | 77.685 | 76.22 | 7911738 |
| 1721342400 | 75.55 | -1.86 | -2.40 | 77.2 | 77.65 | 74.1529 | 9579795 |
| 1721256000 | 77.41 | -0.73 | -0.93 | 78.07 | 78.39 | 77.08 | 5215178 |
| 1721169600 | 78.14 | 0.12 | 0.15 | 78.01 | 78.46 | 77.64 | 4243329 |
| 1721083200 | 78.02 | 0.33 | 0.42 | 78 | 78.98 | 77.71 | 6481768 |
| 1720824000 | 77.69 | 0.8 | 1.04 | 76.88 | 77.8799 | 76.67 | 4427502 |
| 1720737600 | 76.89 | -0.22 | -0.29 | 77.08 | 77.235 | 76.6078 | 5818425 |
| 1720651200 | 77.11 | 0.6 | 0.78 | 76.55 | 77.15 | 76.03 | 3334948 |
| 1720564800 | 76.51 | 0.4 | 0.53 | 76.45 | 76.75 | 76.07 | 3954410 |
| 1720478400 | 76.11 | -0.29 | -0.38 | 76.37 | 76.43 | 75.99 | 4536564 |
| 1720219200 | 76.4 | 0.29 | 0.38 | 76.56 | 76.68 | 75.77 | 4641148 |
| 1720040640 | 76.11 | -0.44 | -0.57 | 76.8 | 77 | 75.71 | 2144449 |
| 1719960000 | 76.55 | 0.14 | 0.18 | 76.39 | 76.73 | 75.91 | 3321648 |
| 1719873600 | 76.41 | -0.59 | -0.77 | 77.3 | 77.95 | 76.24 | 4225401 |
| 1719614400 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1719528000 | 77 | -0.1 | -0.13 | 77.15 | 77.5 | 76.65 | 4198421 |
| 1719441600 | 77.1 | -0.41 | -0.53 | 77.17 | 77.425 | 76.76 | 6013074 |
| 1719355200 | 77.51 | 0.8 | 1.04 | 77.07 | 77.6 | 76.635 | 6235536 |
| 1719268800 | 76.71 | -1 | -1.29 | 77.7 | 77.99 | 76.54 | 5594323 |
| 1719009600 | 77.71 | 0.71 | 0.92 | 77.1 | 77.81 | 76.9 | 9973198 |
| 1718923200 | 77 | 0.69 | 0.90 | 76.42 | 77.26 | 76.4 | 8718052 |
| 1718750400 | 76.31 | 0.12 | 0.16 | 76.13 | 76.49 | 75.38 | 5365615 |
| 1718664000 | 76.19 | -0.57 | -0.74 | 76.38 | 76.72 | 75.96 | 6443362 |
| 1718404800 | 76.76 | -0.2 | -0.26 | 76.85 | 77.03 | 76.43 | 3540283 |
| 1718318400 | 76.96 | -0.45 | -0.58 | 77.11 | 77.3 | 76.25 | 4054218 |
| 1718232000 | 77.41 | 0.26 | 0.34 | 77.21 | 77.64 | 76.68 | 3219804 |
| 1718145600 | 77.15 | -0.27 | -0.35 | 77.57 | 77.57 | 76.75 | 3754636 |
| 1718059200 | 77.42 | 0.31 | 0.40 | 76.95 | 77.53 | 76.7 | 3471679 |
| 1717800000 | 77.11 | 0.99 | 1.30 | 76.37 | 77.555 | 76.35 | 6918904 |
| 1717713600 | 76.12 | 0.23 | 0.30 | 75.75 | 76.3091 | 75.35 | 5979027 |
| 1717627200 | 75.89 | -0.03 | -0.04 | 76 | 76.04 | 75.48 | 5193828 |
| 1717540800 | 75.92 | 0.42 | 0.56 | 75.49 | 76.11 | 75.16 | 4371586 |
| 1717454400 | 75.5 | -0.07 | -0.09 | 75.36 | 75.92 | 74.84 | 3217219 |
| 1717195200 | 75.57 | 0.57 | 0.76 | 75.13 | 75.68 | 74.43 | 8825252 |
| 1717108800 | 75 | 0.02 | 0.03 | 74.8 | 75.5 | 74.62 | 5150662 |
| 1717022400 | 74.98 | -0.19 | -0.25 | 74.78 | 75.38 | 74.78 | 6809448 |
| 1716936000 | 75.17 | -0.46 | -0.61 | 75.56 | 75.81 | 74.86 | 4079997 |
| 1716590400 | 75.63 | 1.25 | 1.68 | 74.54 | 76.13 | 74.54 | 4786217 |
| 1716504000 | 74.38 | -0.99 | -1.31 | 75.47 | 75.52 | 74.29 | 5581296 |
| 1716417600 | 75.37 | -0.3 | -0.40 | 75.95 | 76.25 | 75.145 | 6390256 |
| 1716331200 | 75.67 | 0.31 | 0.41 | 75.56 | 76.115 | 75.45 | 5798673 |
| 1716244800 | 75.36 | 0.71 | 0.95 | 74.81 | 76.07 | 74.81 | 6534111 |
| 1715985600 | 74.65 | 0.1 | 0.13 | 74.94 | 74.94 | 74.06 | 6975335 |
| 1715899200 | 74.55 | 0.1 | 0.13 | 74.6 | 74.765 | 74.175 | 5636744 |
| 1715812800 | 74.45 | 0.96 | 1.31 | 73.86 | 74.6713 | 73.86 | 4492475 |
| 1715726400 | 73.49 | 0.68 | 0.93 | 72.6 | 73.64 | 72.31 | 5848509 |
| 1715640000 | 72.81 | -0.88 | -1.19 | 73.69 | 73.83 | 72.66 | 6180832 |
| 1715380800 | 73.69 | -0.41 | -0.55 | 74.2 | 74.3 | 73.535 | 3783758 |
| 1715294400 | 74.1 | 1.38 | 1.90 | 73.19 | 74.145 | 72.74 | 6398517 |
| 1715208000 | 72.72 | -0.71 | -0.97 | 73.51 | 73.66 | 72.61 | 5054029 |
| 1715121600 | 73.43 | 0.88 | 1.21 | 72.7 | 73.5 | 72.62 | 4151513 |
| 1715035200 | 72.55 | -0.3 | -0.41 | 73.04 | 73.27 | 72.42 | 4922823 |
| 1714776000 | 72.85 | 0.82 | 1.14 | 72.22 | 73.075 | 71.82 | 7452080 |
| 1714689600 | 72.03 | -0.18 | -0.25 | 72.47 | 72.56 | 70.97 | 7660978 |
| 1714603200 | 72.21 | 0.34 | 0.47 | 71.61 | 72.99 | 71.144 | 6047088 |
| 1714516800 | 71.87 | -0.63 | -0.87 | 72.34 | 72.79 | 71.735 | 8713116 |
| 1714430400 | 72.5 | -0.67 | -0.92 | 73.08 | 73.17 | 71.75 | 9463879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
