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 | -0.48 | -0.636689216076 | 75.39 | 76.39 | 72.87 | 781169 | 74.17265624 | CS |
| 4 | -4.82 | -6.04540323592 | 79.73 | 83.29 | 72.7 | 1123918 | 77.11141088 | CS |
| 12 | -7.58 | -9.18899260516 | 82.49 | 90.1099 | 72.7 | 1174188 | 80.96203085 | CS |
| 26 | 13.11 | 21.213592233 | 61.8 | 90.1099 | 59.71 | 1170215 | 76.50477 | CS |
| 52 | 4.51 | 6.40625 | 70.4 | 90.1099 | 56.46 | 1249097 | 69.83584858 | CS |
| 156 | -41.69 | -35.7547169811 | 116.6 | 133.11 | 46.1803 | 1372153 | 71.7190445 | CS |
| 260 | -59.51 | -44.271685761 | 134.42 | 147.83 | 46.1803 | 1285634 | 81.99247262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 74.91 | 1.21 | 1.64 | 73.99 | 75.03 | 73.7 | 735590 |
| 1735861200 | 73.7 | -0.66 | -0.89 | 74.145 | 75.12 | 73.26 | 913935 |
| 1735688400 | 74.36 | 0.19 | 0.26 | 73.63 | 75.11 | 73.59 | 980746 |
| 1735602000 | 74.17 | -0.44 | -0.59 | 73.97 | 74.29 | 72.87 | 612794 |
| 1735342800 | 74.61 | -1.62 | -2.13 | 75.74 | 76.39 | 74.45 | 587957 |
| 1735256400 | 76.23 | 0.1 | 0.13 | 75.81 | 76.88 | 75.22 | 677581 |
| 1735077840 | 76.13 | 0.52 | 0.69 | 75.44 | 76.18 | 75.07 | 246484 |
| 1734997200 | 75.61 | 0.97 | 1.30 | 74.19 | 75.94 | 73.9375 | 1286577 |
| 1734738000 | 74.64 | 1.31 | 1.79 | 73.96 | 76.07 | 73.96 | 2688047 |
| 1734651600 | 73.33 | -0.9 | -1.21 | 74.42 | 75.09 | 72.7 | 1734770 |
| 1734565200 | 74.23 | -6.13 | -7.63 | 80.32 | 80.8131 | 73.96 | 1592800 |
| 1734478800 | 80.36 | -0.21 | -0.26 | 80.03 | 80.76 | 79.74 | 881480 |
| 1734392400 | 80.57 | 0.64 | 0.80 | 79.69 | 81.59 | 79.69 | 1256622 |
| 1734133200 | 79.93 | -0.01 | -0.01 | 79.64 | 80.11 | 78.655 | 672665 |
| 1734046800 | 79.94 | -0.05 | -0.06 | 79.79 | 81 | 79.65 | 807249 |
| 1733960400 | 79.99 | -1.2 | -1.48 | 81.915 | 81.92 | 79.46 | 1735917 |
| 1733874000 | 81.19 | -1.82 | -2.19 | 82.7 | 83.11 | 80.5 | 1101231 |
| 1733787600 | 83.01 | 2.67 | 3.32 | 80.82 | 83.29 | 80.82 | 1157404 |
| 1733528400 | 80.34 | 1.11 | 1.40 | 79.575 | 80.495 | 79.11 | 846758 |
| 1733442000 | 79.23 | -0.54 | -0.68 | 80 | 80 | 78.715 | 811812 |
| 1733355600 | 79.77 | -0.38 | -0.47 | 79.8 | 80.52 | 79.38 | 854520 |
| 1733269200 | 80.15 | -0.73 | -0.90 | 81.05 | 81.05 | 79.69 | 753698 |
| 1733182800 | 80.88 | -1.11 | -1.35 | 82.19 | 82.19 | 80.29 | 1040687 |
| 1732917840 | 81.99 | -0.87 | -1.05 | 83.5 | 83.81 | 81.79 | 949585 |
| 1732750800 | 82.86 | -0.36 | -0.43 | 84 | 84.75 | 82.61 | 892755 |
| 1732664400 | 83.22 | 1.1 | 1.34 | 81.73 | 83.51 | 81.1 | 962376 |
| 1732578000 | 82.12 | 1.46 | 1.81 | 81.98 | 82.26 | 80.94 | 2998208 |
| 1732318800 | 80.66 | -0.11 | -0.14 | 81.08 | 81.85 | 80.42 | 1312915 |
| 1732232400 | 80.77 | 1.21 | 1.52 | 80 | 81.68 | 79.7583 | 781856 |
| 1732146000 | 79.56 | 0.14 | 0.18 | 79.3 | 79.74 | 78.72 | 712227 |
| 1732059600 | 79.42 | 1.01 | 1.29 | 77.95 | 79.76 | 77.59 | 812309 |
| 1731973200 | 78.41 | -0.12 | -0.15 | 78.53 | 78.8192 | 77.28 | 1054954 |
| 1731714000 | 78.53 | -0.94 | -1.18 | 79.06 | 79.06 | 77.48 | 1334353 |
| 1731627600 | 79.47 | 0.08 | 0.10 | 79.91 | 80.96 | 79.37 | 1258643 |
| 1731541200 | 79.39 | 0.36 | 0.46 | 79.965 | 80.7 | 78.87 | 1117284 |
| 1731454800 | 79.03 | -2.93 | -3.57 | 81.33 | 82.1 | 78.8875 | 1110527 |
| 1731368400 | 81.96 | -0.94 | -1.13 | 83.32 | 83.48 | 81.555 | 961261 |
| 1731109200 | 82.9 | 0.28 | 0.34 | 83 | 83.13 | 82.03 | 1278695 |
| 1731022800 | 82.62 | 1.67 | 2.06 | 80.675 | 82.87 | 80.675 | 2002371 |
| 1730936400 | 80.95 | -0.43 | -0.53 | 83.26 | 83.95 | 78.27 | 2420090 |
| 1730850000 | 81.38 | 1.05 | 1.31 | 79.99 | 81.85 | 79.815 | 883176 |
| 1730763600 | 80.33 | 1.17 | 1.48 | 79.02 | 80.88 | 78.99 | 871501 |
| 1730500800 | 79.16 | -1.4 | -1.74 | 81.52 | 81.91 | 78.7 | 1593251 |
| 1730414400 | 80.56 | -2.19 | -2.65 | 81.8 | 82.3 | 80.505 | 1861166 |
| 1730328000 | 82.75 | -3.44 | -3.99 | 84.22 | 84.95 | 81.755 | 2122017 |
| 1730241600 | 86.19 | -1.2 | -1.37 | 87.615 | 87.98 | 86.06 | 1303549 |
| 1730155200 | 87.39 | 0.4 | 0.46 | 87.89 | 88.72 | 87.35 | 969278 |
| 1729896000 | 86.99 | -0.61 | -0.70 | 88 | 88.11 | 86.695 | 990175 |
| 1729809600 | 87.6 | 0.64 | 0.74 | 87.09 | 87.88 | 86.61 | 918893 |
| 1729723200 | 86.96 | 0.14 | 0.16 | 87.52 | 88.565 | 86.38 | 1223181 |
| 1729636800 | 86.82 | -0.11 | -0.13 | 86.54 | 87.62 | 86.32 | 753592 |
| 1729550400 | 86.93 | -2.79 | -3.11 | 89.39 | 89.7499 | 86.83 | 1303001 |
| 1729291200 | 89.72 | 0.8 | 0.90 | 89.01 | 90.1099 | 88.08 | 1058457 |
| 1729204800 | 88.92 | 1.52 | 1.74 | 87.04 | 89.12 | 86.71 | 969220 |
| 1729118400 | 87.4 | 0.92 | 1.06 | 87 | 87.79 | 86.9 | 907894 |
| 1729032000 | 86.48 | 2.09 | 2.48 | 84.83 | 87.65 | 84.81 | 1537134 |
| 1728945600 | 84.39 | 1.42 | 1.71 | 83.03 | 84.63 | 82.31 | 763239 |
| 1728686400 | 82.97 | 0.74 | 0.90 | 82.49 | 83.21 | 82.36 | 860126 |
| 1728600000 | 82.23 | -0.17 | -0.21 | 82.77 | 83.41 | 81.39 | 1300624 |
| 1728513600 | 82.4 | 1.48 | 1.83 | 80.92 | 82.65 | 80.83 | 1339552 |
| 1728427200 | 80.92 | 1.02 | 1.28 | 80.23 | 81.18 | 79.675 | 1143750 |
| 1728340800 | 79.9 | -0.84 | -1.04 | 80.21 | 80.21 | 79.17 | 899488 |
| 1728081600 | 80.74 | 0.92 | 1.15 | 80.2668 | 81.29 | 79.6306 | 928129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
