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 | -1.19 | -1.63461538462 | 72.8 | 73.62 | 67.69 | 442586 | 70.46869352 | CS |
| 4 | -3.4 | -4.53272896947 | 75.01 | 75.23 | 67.69 | 318207 | 71.99232958 | CS |
| 12 | -4.39 | -5.77631578947 | 76 | 77 | 67.69 | 281158 | 73.34633304 | CS |
| 26 | -0.7 | -0.968054211036 | 72.31 | 77.68 | 66.0001 | 264612 | 73.70047944 | CS |
| 52 | 14.24 | 24.8213351926 | 57.37 | 77.68 | 56.71 | 267894 | 68.69164484 | CS |
| 156 | 25.45 | 55.1343154246 | 46.16 | 77.68 | 40.52 | 299390 | 56.0352465 | CS |
| 260 | 24.68 | 52.5889622843 | 46.93 | 77.68 | 33 | 270113 | 53.63257039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 71.61 | 1.88 | 2.70 | 69.73 | 72.45 | 69.73 | 241825 |
| 1741304400 | 69.73 | -0.23 | -0.33 | 69.15 | 70.54 | 67.69 | 453115 |
| 1741218000 | 69.96 | 0.54 | 0.78 | 69.41 | 70.3297 | 69 | 439345 |
| 1741131600 | 69.42 | -1.04 | -1.48 | 69.91 | 70.89 | 69.14 | 385218 |
| 1741045200 | 70.46 | -2.01 | -2.77 | 72.04 | 72.85 | 70.37 | 450690 |
| 1740786000 | 72.47 | -0.35 | -0.48 | 72.8 | 73.62 | 70.7531 | 483215 |
| 1740699600 | 72.82 | -0.31 | -0.42 | 73.04 | 73.56 | 72.365 | 316777 |
| 1740613200 | 73.13 | -0.72 | -0.97 | 73.64 | 74.81 | 73.13 | 378741 |
| 1740526800 | 73.85 | 3.01 | 4.25 | 70.96 | 74.23 | 70.96 | 402823 |
| 1740440400 | 70.84 | 1.3 | 1.87 | 69.54 | 71.7 | 69.54 | 365191 |
| 1740181200 | 69.54 | -5.04 | -6.76 | 72 | 72 | 69 | 496839 |
| 1740094800 | 74.58 | 0.3 | 0.40 | 73.93 | 74.8 | 72.88 | 256419 |
| 1740008400 | 74.28 | 0.18 | 0.24 | 73.95 | 74.76 | 73.55 | 208992 |
| 1739922000 | 74.1 | 0.6 | 0.82 | 72.9 | 74.41 | 72.785 | 348007 |
| 1739576400 | 73.5 | -0.17 | -0.23 | 73.8 | 74.945 | 73.16 | 233484 |
| 1739490000 | 73.67 | 0.83 | 1.14 | 73.12 | 73.74 | 72.63 | 165455 |
| 1739403600 | 72.84 | -1.01 | -1.37 | 72.8 | 73.72 | 72.53 | 119687 |
| 1739317200 | 73.85 | -0.41 | -0.55 | 74.08 | 74.36 | 73.69 | 126564 |
| 1739230800 | 74.26 | 1 | 1.37 | 73.41 | 74.995 | 72.86 | 203413 |
| 1738971600 | 73.26 | -1.89 | -2.51 | 75.01 | 75.23 | 72.955 | 207665 |
| 1738885200 | 75.15 | 0.11 | 0.15 | 75.07 | 75.3038 | 74.26 | 278011 |
| 1738798800 | 75.04 | 0.37 | 0.50 | 75.09 | 75.205 | 74.57 | 103865 |
| 1738712400 | 74.67 | 0.52 | 0.70 | 73.77 | 75.095 | 73.77 | 169040 |
| 1738626000 | 74.15 | -0.34 | -0.46 | 73.64 | 74.51 | 72.4 | 176273 |
| 1738366800 | 74.49 | -0.51 | -0.68 | 75 | 75.55 | 74.07 | 403327 |
| 1738280400 | 75 | -0.32 | -0.42 | 75.65 | 76.26 | 74.96 | 176063 |
| 1738194000 | 75.32 | -0.57 | -0.75 | 75.98 | 75.98 | 74.39 | 214761 |
| 1738107600 | 75.89 | 0.4 | 0.53 | 75.32 | 76.43 | 75.32 | 137624 |
| 1738021200 | 75.49 | 0.99 | 1.33 | 74.51 | 75.59 | 74.16 | 168107 |
| 1737762000 | 74.5 | 0.2 | 0.27 | 75.68 | 75.74 | 74.08 | 219073 |
| 1737675600 | 74.3 | 0 | 0.00 | 74.3 | 74.3 | 74.3 | 0 |
| 1737589200 | 74.3 | -0.81 | -1.08 | 74.95 | 75.295 | 73.905 | 244116 |
| 1737502800 | 75.11 | 1.6 | 2.18 | 74.86 | 75.61 | 74.03 | 162100 |
| 1737157200 | 73.51 | -0.06 | -0.08 | 74.17 | 74.69 | 73.44 | 436111 |
| 1737070800 | 73.57 | 1.02 | 1.41 | 72.65 | 73.78 | 72.55 | 235141 |
| 1736984400 | 72.55 | -0.08 | -0.11 | 73.64 | 73.89 | 72.51 | 192591 |
| 1736898000 | 72.63 | 0.94 | 1.31 | 71.59 | 72.85 | 71.55 | 161087 |
| 1736811600 | 71.69 | 0.86 | 1.21 | 70.36 | 72.15 | 70.08 | 283915 |
| 1736552400 | 70.83 | -2.8 | -3.80 | 73.37 | 73.37 | 70.79 | 253409 |
| 1736379600 | 73.63 | 0.49 | 0.67 | 72.78 | 73.81 | 71.76 | 251296 |
| 1736293200 | 73.14 | 0.37 | 0.51 | 73.06 | 73.46 | 72.27 | 201182 |
| 1736206800 | 72.77 | -0.83 | -1.13 | 73.695 | 74.3199 | 72.74 | 175538 |
| 1735947600 | 73.6 | 0.09 | 0.12 | 73.37 | 73.8 | 73.2325 | 262467 |
| 1735861200 | 73.51 | -0.34 | -0.46 | 74.005 | 74.68 | 73.14 | 301895 |
| 1735688400 | 73.85 | 0.64 | 0.87 | 73.56 | 74.11 | 73.03 | 211451 |
| 1735602000 | 73.21 | -0.69 | -0.93 | 73.27 | 73.6 | 72.5449 | 251721 |
| 1735342800 | 73.9 | -1.74 | -2.30 | 75.5 | 75.565 | 73.755 | 84613 |
| 1735256400 | 75.64 | 0.27 | 0.36 | 75.24 | 75.825 | 74.61 | 241830 |
| 1735077840 | 75.37 | 0.54 | 0.72 | 74.6 | 75.7 | 73.94 | 87737 |
| 1734997200 | 74.83 | 0.7 | 0.94 | 73.95 | 74.935 | 73.76 | 315302 |
| 1734738000 | 74.13 | -1.43 | -1.89 | 75.1 | 76.03 | 73.46 | 983184 |
| 1734651600 | 75.56 | 1.79 | 2.43 | 74.6301 | 76.5 | 74.21 | 531372 |
| 1734565200 | 73.77 | -2.16 | -2.84 | 76.325 | 76.72 | 73.71 | 345894 |
| 1734478800 | 75.93 | -0.76 | -0.99 | 76.45 | 76.79 | 75.85 | 310648 |
| 1734392400 | 76.69 | 1.09 | 1.44 | 75.6038 | 77 | 75.6 | 229029 |
| 1734133200 | 75.6 | -0.52 | -0.68 | 75.41 | 75.86 | 75.1 | 307901 |
| 1734046800 | 76.12 | 0.31 | 0.41 | 75.7 | 76.55 | 74.7 | 159383 |
| 1733960400 | 75.81 | -0.16 | -0.21 | 75.505 | 76.765 | 75.0758 | 291509 |
| 1733874000 | 75.97 | 0.42 | 0.56 | 75.375 | 76.6 | 75.23 | 249964 |
| 1733787600 | 75.55 | 1.45 | 1.96 | 74.2501 | 75.76 | 74.19 | 250519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
