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 | -0.3 | -0.393184796855 | 76.3 | 77.61 | 74.22 | 2452360 | 76.88951337 | CS |
| 4 | 2.19 | 2.96707763176 | 73.81 | 78.72 | 72.4 | 2305841 | 76.39944618 | CS |
| 12 | -7.07 | -8.51089442639 | 83.07 | 85.12 | 72.4 | 2095100 | 78.61954818 | CS |
| 26 | -2.92 | -3.69994931576 | 78.92 | 90.06 | 72.4 | 1950930 | 81.1943507 | CS |
| 52 | 10 | 15.1515151515 | 66 | 90.06 | 65.74 | 2206861 | 78.47204261 | CS |
| 156 | 0 | 0 | 76 | 90.06 | 49.52 | 2785743 | 70.83633278 | CS |
| 260 | 22.73 | 42.6694199362 | 53.27 | 90.06 | 28.33 | 3788991 | 67.33649171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 75.78 | -1.7 | -2.19 | 77.3 | 77.5 | 75.43 | 1839289 |
| 1738885200 | 77.48 | 0.37 | 0.48 | 77.27 | 77.61 | 76.91 | 2321043 |
| 1738798800 | 77.11 | 0.11 | 0.14 | 77 | 77.55 | 76.34 | 2661190 |
| 1738712400 | 77 | 0.92 | 1.21 | 76.87 | 77.17 | 76.28 | 2141673 |
| 1738626000 | 76.08 | -0.72 | -0.94 | 75.76 | 76.43 | 74.22 | 2454262 |
| 1738366800 | 76.8 | 0.14 | 0.18 | 76.39 | 77.03 | 76.25 | 2729330 |
| 1738280400 | 76.66 | 0.18 | 0.24 | 77.06 | 77.06 | 75.96 | 2299499 |
| 1738194000 | 76.48 | 0.15 | 0.20 | 76.68 | 77.01 | 75.8552 | 1642103 |
| 1738107600 | 76.33 | -0.33 | -0.43 | 76.86 | 76.86 | 76 | 1628846 |
| 1738021200 | 76.66 | -0.7 | -0.90 | 77 | 77.38 | 75.15 | 3071598 |
| 1737762000 | 77.36 | -0.26 | -0.33 | 78.43 | 78.49 | 77.15 | 1581909 |
| 1737675600 | 77.62 | 0 | 0.00 | 77.62 | 77.62 | 77.62 | 0 |
| 1737589200 | 77.62 | -0.84 | -1.07 | 78.3 | 78.61 | 77.53 | 1550994 |
| 1737502800 | 78.46 | 0.99 | 1.28 | 78.02 | 78.72 | 77.95 | 1857260 |
| 1737157200 | 77.47 | 0.81 | 1.06 | 77.26 | 78.335 | 77.09 | 3234992 |
| 1737070800 | 76.66 | 0.42 | 0.55 | 76.5 | 76.69 | 75.08 | 2322676 |
| 1736984400 | 76.24 | 0.96 | 1.28 | 76.4 | 76.77 | 75.8 | 1980428 |
| 1736898000 | 75.28 | 0.85 | 1.14 | 75.2 | 75.74 | 74.25 | 2899564 |
| 1736811600 | 74.43 | 1.73 | 2.38 | 72.58 | 74.45 | 72.4 | 2302274 |
| 1736552400 | 72.7 | -1.75 | -2.35 | 74 | 74 | 72.43 | 2876127 |
| 1736379600 | 74.45 | -0.63 | -0.84 | 74.81 | 74.83 | 73.91 | 2297956 |
| 1736293200 | 75.08 | -0.18 | -0.24 | 75.5 | 76.23 | 74.6 | 2583698 |
| 1736206800 | 75.26 | 0.51 | 0.68 | 75.82 | 76.16 | 74.76 | 2808666 |
| 1735947600 | 74.75 | -0.68 | -0.90 | 75.94 | 75.94 | 74.38 | 2492174 |
| 1735861200 | 75.43 | -0.82 | -1.08 | 76.99 | 76.99 | 75.39 | 2192149 |
| 1735688400 | 76.25 | 0.3 | 0.39 | 76.3 | 76.64 | 75.79 | 1253770 |
| 1735602000 | 75.95 | -0.68 | -0.89 | 76.07 | 76.3417 | 75.458 | 1472369 |
| 1735342800 | 76.63 | -0.61 | -0.79 | 76.8 | 77.5679 | 76.16 | 1388993 |
| 1735256400 | 77.24 | -0.01 | -0.01 | 76.82 | 77.5 | 76.7301 | 973566 |
| 1735077840 | 77.25 | 0.37 | 0.48 | 76.82 | 77.4424 | 76.5724 | 545512 |
| 1734997200 | 76.88 | -0.4 | -0.52 | 76.98 | 77.25 | 76.38 | 2108092 |
| 1734738000 | 77.28 | 0.43 | 0.56 | 77.13 | 77.91 | 76.47 | 4849144 |
| 1734651600 | 76.85 | -0.77 | -0.99 | 78.11 | 78.4 | 76.81 | 2331542 |
| 1734565200 | 77.62 | -2.51 | -3.13 | 80.31 | 80.61 | 77.51 | 2078944 |
| 1734478800 | 80.13 | 0.06 | 0.07 | 80.09 | 80.77 | 79.68 | 1707758 |
| 1734392400 | 80.07 | -0.77 | -0.95 | 80.5 | 81.16 | 79.88 | 2306733 |
| 1734133200 | 80.84 | -0.72 | -0.88 | 81.1 | 81.52 | 80.52 | 1364020 |
| 1734046800 | 81.56 | -0.37 | -0.45 | 82.12 | 82.22 | 81.32 | 1128689 |
| 1733960400 | 81.93 | -0.15 | -0.18 | 82.47 | 82.47 | 81.385 | 1638768 |
| 1733874000 | 82.08 | -1.46 | -1.75 | 83.11 | 83.54 | 81.7501 | 1713632 |
| 1733787600 | 83.54 | 0.72 | 0.87 | 83.93 | 85.12 | 83.44 | 3145020 |
| 1733528400 | 82.82 | 1.08 | 1.32 | 81.97 | 82.9 | 81.56 | 2788274 |
| 1733442000 | 81.74 | -0.78 | -0.95 | 82.43 | 82.625 | 81.53 | 1741039 |
| 1733355600 | 82.52 | -0.42 | -0.51 | 82.79 | 82.79 | 81.66 | 2084055 |
| 1733269200 | 82.94 | -0.78 | -0.93 | 84 | 84.19 | 82.875 | 2250534 |
| 1733182800 | 83.72 | 0.13 | 0.16 | 83.94 | 84.09 | 82.98 | 1625584 |
| 1732917840 | 83.59 | -0.31 | -0.37 | 83.21 | 84.03 | 83.11 | 1162710 |
| 1732750800 | 83.9 | 0.06 | 0.07 | 84.36 | 84.74 | 83.61 | 1628449 |
| 1732664400 | 83.84 | -0.59 | -0.70 | 84.11 | 84.385 | 83.42 | 2347213 |
| 1732578000 | 84.43 | 1.11 | 1.33 | 83.93 | 84.565 | 83.82 | 2829096 |
| 1732318800 | 83.32 | 0.57 | 0.69 | 82.7 | 83.59 | 82.65 | 1942004 |
| 1732232400 | 82.75 | 0.9 | 1.10 | 81.87 | 83.09 | 81.77 | 2469916 |
| 1732146000 | 81.85 | 0.49 | 0.60 | 81.8 | 81.97 | 81.1696 | 1461896 |
| 1732059600 | 81.36 | -0.53 | -0.65 | 81.6 | 81.94 | 80.75 | 2119012 |
| 1731973200 | 81.89 | 0.04 | 0.05 | 82.06 | 82.12 | 81.34 | 1396599 |
| 1731714000 | 81.85 | -1.23 | -1.48 | 83.08 | 83.376 | 81.71 | 1809272 |
| 1731627600 | 83.08 | -0.32 | -0.38 | 83.79 | 83.91 | 82.81 | 1824667 |
| 1731541200 | 83.4 | 1.11 | 1.35 | 82.52 | 83.5 | 82.29 | 2264667 |
| 1731454800 | 82.29 | -1.34 | -1.60 | 83.29 | 83.79 | 82.19 | 1808999 |
| 1731368400 | 83.63 | -0.54 | -0.64 | 84.43 | 84.47 | 83.34 | 1812432 |
| 1731109200 | 84.17 | -2.42 | -2.79 | 86.25 | 86.25 | 83.83 | 2566745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
