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 | -22.47 | -23.7175427486 | 94.74 | 96.98 | 63.5 | 8519758 | 79.18088468 | CS |
| 4 | -53.63 | -42.597299444 | 125.9 | 137.19 | 63.5 | 3829069 | 93.21189891 | CS |
| 12 | -45.53 | -38.6502546689 | 117.8 | 147.33 | 63.5 | 2524144 | 110.29040866 | CS |
| 26 | -86.31 | -54.4267877412 | 158.58 | 172.49 | 63.5 | 2533400 | 116.16629514 | CS |
| 52 | -101.61 | -58.4368530021 | 173.88 | 221.8299 | 63.5 | 2034841 | 141.0342 | CS |
| 156 | 44.08 | 156.367506208 | 28.19 | 221.8299 | 20.49 | 1300250 | 115.99877843 | CS |
| 260 | 53.32 | 281.372031662 | 18.95 | 221.8299 | 7.58 | 1055443 | 90.96214201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 71.13 | -17.36 | -19.62 | 66.58 | 73.6299 | 63.5 | 23532125 |
| 1738885200 | 88.49 | 1.17 | 1.34 | 87.93 | 88.88 | 86.29 | 6958556 |
| 1738798800 | 87.32 | -1.12 | -1.27 | 89.37 | 89.619 | 85.41 | 3264638 |
| 1738712400 | 88.44 | -5 | -5.35 | 93.66 | 93.66 | 86.14 | 5598977 |
| 1738626000 | 93.44 | -6.47 | -6.48 | 94.74 | 96.98 | 92.2 | 3244492 |
| 1738366800 | 99.91 | -7.14 | -6.67 | 107.11 | 107.48 | 99.91 | 2930041 |
| 1738280400 | 107.05 | 1.09 | 1.03 | 107.03 | 108.3295 | 105.6 | 1560956 |
| 1738194000 | 105.96 | -0.2 | -0.19 | 106.16 | 107.2499 | 104.59 | 1226750 |
| 1738107600 | 106.16 | 1.75 | 1.68 | 105.14 | 107.95 | 101.5 | 1739237 |
| 1738021200 | 104.41 | -6.14 | -5.55 | 109 | 109.89 | 103.72 | 2610562 |
| 1737762000 | 110.55 | -6.14 | -5.26 | 119.1 | 120.01 | 110.2 | 2333229 |
| 1737675600 | 116.69 | 0 | 0.00 | 116.69 | 116.69 | 116.69 | 0 |
| 1737589200 | 116.69 | -1.8 | -1.52 | 119.16 | 119.16 | 114.812 | 1727484 |
| 1737502800 | 118.49 | -8.46 | -6.66 | 126 | 126.7842 | 118.18 | 3621713 |
| 1737157200 | 126.95 | -6.96 | -5.20 | 135.88 | 136 | 126.9 | 1969684 |
| 1737070800 | 133.91 | 5.5 | 4.28 | 131.99 | 135.86 | 129.7302 | 1345270 |
| 1736984400 | 128.41 | -3.07 | -2.33 | 135.9 | 137.19 | 127.065 | 2339717 |
| 1736898000 | 131.47999 | -0.64 | -0.48 | 133.5 | 136 | 131.215 | 995447 |
| 1736811600 | 132.12 | 7.23 | 5.79 | 125.9 | 132.38999 | 124.36 | 1924363 |
| 1736552400 | 124.89 | -2.71 | -2.12 | 125 | 128.99 | 123.89 | 1231353 |
| 1736379600 | 127.6 | -0.14 | -0.11 | 125.73 | 127.93 | 124 | 1396393 |
| 1736293200 | 127.74 | 2.01 | 1.60 | 128.5 | 133.33 | 126.455 | 1259715 |
| 1736206800 | 125.73 | 0.34 | 0.27 | 129.19999 | 132.97999 | 125.4195 | 1121000 |
| 1735947600 | 125.39 | 2.4 | 1.95 | 124 | 125.79 | 122.89 | 961454 |
| 1735861200 | 122.99 | -2.56 | -2.04 | 126.66 | 127.7 | 122.95 | 1085021 |
| 1735688400 | 125.55 | -1.56 | -1.23 | 127.72 | 128.8 | 123.81 | 870936 |
| 1735602000 | 127.11 | -0.65 | -0.51 | 125.95 | 129.005 | 124 | 926109 |
| 1735342800 | 127.76 | -3.14 | -2.40 | 130.69999 | 133.3 | 126.7368 | 854115 |
| 1735256400 | 130.9 | -1.01 | -0.77 | 130.76 | 132.4 | 129.69999 | 589279 |
| 1735077840 | 131.91 | 2.96 | 2.30 | 129.55 | 132.3762 | 128.60669 | 495239 |
| 1734997200 | 128.94999 | 0.29 | 0.23 | 129.47 | 131.22 | 127.2237 | 732812 |
| 1734738000 | 128.66 | -0.43 | -0.33 | 125.78 | 132.07 | 125 | 2160572 |
| 1734651600 | 129.09 | 1.89 | 1.49 | 127.01 | 129.36 | 123.4909 | 1142910 |
| 1734565200 | 127.2 | -7.69 | -5.70 | 136.56 | 136.71 | 126.04 | 1332144 |
| 1734478800 | 134.88999 | -5.38 | -3.84 | 138.79 | 139.76 | 134.62 | 1093669 |
| 1734392400 | 140.27 | -0.36 | -0.26 | 138.91 | 140.9 | 136.01 | 1929582 |
| 1734133200 | 140.63 | 9.12 | 6.93 | 135 | 141.199 | 132.9 | 1564246 |
| 1734046800 | 131.51 | -6.96 | -5.03 | 136.8 | 136.84 | 130.43 | 1534993 |
| 1733960400 | 138.47 | 0.87 | 0.63 | 140.6 | 140.6 | 135 | 1035352 |
| 1733874000 | 137.6 | -2.86 | -2.04 | 141.69999 | 141.69999 | 136.51 | 1233913 |
| 1733787600 | 140.46 | 0.86 | 0.62 | 142.88 | 147.33 | 140.35 | 1941671 |
| 1733528400 | 139.6 | 8.37 | 6.38 | 137.85 | 144.54 | 134.87 | 2652264 |
| 1733442000 | 131.22999 | -5.17 | -3.79 | 134.01 | 136.35 | 131.07 | 1219691 |
| 1733355600 | 136.4 | 8.99 | 7.06 | 128.54 | 138.03 | 128.5 | 2202271 |
| 1733269200 | 127.41 | -3.3 | -2.52 | 131.6 | 131.6 | 126.6288 | 1164526 |
| 1733182800 | 130.71 | 1.19 | 0.92 | 129.38 | 131.27 | 121.52 | 2412138 |
| 1732917840 | 129.52 | 2.37 | 1.86 | 130 | 130.5 | 127.55 | 901877 |
| 1732750800 | 127.15 | 2.86 | 2.30 | 126.32 | 129.75 | 125.6112 | 1169483 |
| 1732664400 | 124.29 | -5.64 | -4.34 | 128.06 | 131.63 | 124.27 | 2049625 |
| 1732578000 | 129.93 | 3.51 | 2.78 | 130 | 135.4299 | 129.25 | 3178708 |
| 1732318800 | 126.42 | 3.95 | 3.23 | 123.45 | 128.26 | 118.73 | 2365313 |
| 1732232400 | 122.47 | 3.47 | 2.92 | 121.05 | 127.07 | 118.1 | 4219698 |
| 1732146000 | 119 | -2.71 | -2.23 | 121.4 | 122.32 | 102.77 | 11717680 |
| 1732059600 | 121.71 | -0.95 | -0.77 | 120.13 | 122.99 | 117.8 | 2452708 |
| 1731973200 | 122.66 | 1.33 | 1.10 | 117.8 | 122.89 | 115.15 | 3182060 |
| 1731714000 | 121.33 | -1.78 | -1.45 | 121.87 | 127.55 | 120.81 | 3167959 |
| 1731627600 | 123.11 | 0.15 | 0.12 | 123.1 | 125.45 | 120.8746 | 1316934 |
| 1731541200 | 122.96 | -8.37 | -6.37 | 131.97999 | 132.52 | 122.175 | 2149663 |
| 1731454800 | 131.33 | -2.82 | -2.10 | 131.35 | 133.88 | 126.63 | 2770195 |
| 1731368400 | 134.15 | 13.95 | 11.61 | 125.53 | 134.56 | 125.53 | 4208545 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
