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 | -0.45 | -0.590861344538 | 76.16 | 82.99 | 75.3336 | 1707259 | 78.33146901 | CS |
| 4 | -10.79 | -12.4739884393 | 86.5 | 88.73 | 70.9 | 1862561 | 78.25235365 | CS |
| 12 | -21.94 | -22.4679979519 | 97.65 | 103.82 | 70.9 | 1307852 | 87.74379895 | CS |
| 26 | -30.63 | -28.80383675 | 106.34 | 107.5 | 70.9 | 1221477 | 92.49248874 | CS |
| 52 | -21.99 | -22.5076765609 | 97.7 | 114.5 | 70.9 | 1028595 | 96.13022384 | CS |
| 156 | -30.41 | -28.6562382209 | 106.12 | 114.5 | 68.89 | 1012188 | 89.42327776 | CS |
| 260 | 15.16 | 25.0371593724 | 60.55 | 130.47 | 57.3 | 999583 | 93.67434109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745880000 | 75.71 | -0.13 | -0.17 | 75.62 | 77.105 | 74.8 | 1800556 |
| 1745620800 | 75.84 | -4.98 | -6.16 | 77.135 | 78.47 | 75.3336 | 2158708 |
| 1745534400 | 80.82 | 1.98 | 2.51 | 79.08 | 81.1 | 78.46 | 1806373 |
| 1745448000 | 78.84 | -0.45 | -0.57 | 81.77 | 82.99 | 78.3 | 1502461 |
| 1745361600 | 79.29 | 2.35 | 3.05 | 78.11 | 79.38 | 77.71 | 1861474 |
| 1745275200 | 76.94 | 0.18 | 0.23 | 76.16 | 77.0645 | 75.455 | 1199541 |
| 1744929600 | 76.76 | -0.03 | -0.04 | 77.18 | 78.0954 | 76.49 | 1629401 |
| 1744843200 | 76.79 | -0.89 | -1.15 | 77.85 | 78.81 | 75.945 | 931443 |
| 1744756800 | 77.68 | -1.69 | -2.13 | 79 | 79.33 | 76.88 | 2168538 |
| 1744670400 | 79.37 | 1.02 | 1.30 | 80.36 | 80.48 | 78.36 | 1188223 |
| 1744411200 | 78.35 | 2.31 | 3.04 | 76.15 | 78.82 | 74.63 | 2011832 |
| 1744324800 | 76.04 | -5.44 | -6.68 | 78.98 | 79.53 | 73.3701 | 2125405 |
| 1744238400 | 81.48 | 8.78 | 12.08 | 71.6 | 82.0247 | 71.305 | 3166332 |
| 1744152000 | 72.7 | -0.95 | -1.29 | 76.29 | 76.63 | 70.9 | 3852860 |
| 1744065600 | 73.65 | -1.88 | -2.49 | 73.34 | 78.28 | 70.91 | 2302879 |
| 1743806400 | 75.53 | -4.45 | -5.56 | 77.93 | 78.29 | 73.775 | 2507623 |
| 1743720000 | 79.98 | -8.31 | -9.41 | 85.61 | 85.61 | 79.815 | 1555494 |
| 1743633600 | 88.29 | 0.21 | 0.24 | 87.19 | 88.73 | 86.775 | 758688 |
| 1743547200 | 88.08 | -0.03 | -0.03 | 87.99 | 88.525 | 87.14 | 1297431 |
| 1743460800 | 88.11 | 1.06 | 1.22 | 86.5 | 88.56 | 85.8412 | 1343066 |
| 1743201600 | 87.05 | -1.87 | -2.10 | 89.28 | 89.28 | 86.5 | 880590 |
| 1743115200 | 88.92 | -0.63 | -0.70 | 89.01 | 89.55 | 87.78 | 1169796 |
| 1743028800 | 89.55 | 0.21 | 0.24 | 89.73 | 90.31 | 89 | 865315 |
| 1742942400 | 89.34 | -0.75 | -0.83 | 90.25 | 90.95 | 89.06 | 1437961 |
| 1742856000 | 90.09 | 1.4 | 1.58 | 89.35 | 90.63 | 88.57 | 1290171 |
| 1742596800 | 88.69 | -1.19 | -1.32 | 88.67 | 89.3817 | 87.42 | 2390077 |
| 1742510400 | 89.88 | -1.5 | -1.64 | 90.32 | 91.27 | 89.495 | 997263 |
| 1742424000 | 91.38 | 0.11 | 0.12 | 91.17 | 92.1867 | 90.76 | 1005581 |
| 1742337600 | 91.27 | 0.11 | 0.12 | 90.99 | 91.88 | 90.33 | 875344 |
| 1742251200 | 91.16 | 0.08 | 0.09 | 89.68 | 91.67 | 89.675 | 1132962 |
| 1741992000 | 91.08 | 0.54 | 0.60 | 91.56 | 92.06 | 90.26 | 920152 |
| 1741905600 | 90.54 | -1.87 | -2.02 | 92.41 | 94.11 | 89.61 | 1106615 |
| 1741819200 | 92.41 | -2.12 | -2.24 | 95.01 | 95.71 | 92.33 | 1095029 |
| 1741732800 | 94.53 | -2.52 | -2.60 | 97.08 | 97.08 | 93.2 | 1245560 |
| 1741646400 | 97.05 | -1.74 | -1.76 | 97.85 | 99.89 | 96.19 | 800884 |
| 1741390800 | 98.79 | 1.85 | 1.91 | 96.35 | 99.19 | 96.065 | 851508 |
| 1741304400 | 96.94 | -0.79 | -0.81 | 96.46 | 98.07 | 96.15 | 954235 |
| 1741218000 | 97.73 | 4.62 | 4.96 | 93.61 | 98.22 | 93.61 | 1168582 |
| 1741131600 | 93.11 | -1.35 | -1.43 | 93.89 | 94.44 | 92.175 | 1129633 |
| 1741045200 | 94.46 | -3.39 | -3.46 | 98.51 | 99.19 | 94.09 | 1054136 |
| 1740786000 | 97.85 | 0.95 | 0.98 | 97.06 | 98.55 | 96.945 | 866471 |
| 1740699600 | 96.9 | -1.29 | -1.31 | 97.58 | 98.19 | 96.77 | 803459 |
| 1740613200 | 98.19 | -0.74 | -0.75 | 99.65 | 100.3 | 98.01 | 858242 |
| 1740526800 | 98.93 | 0.7 | 0.71 | 98.74 | 100.14 | 98.0527 | 762357 |
| 1740440400 | 98.23 | -0.49 | -0.50 | 98.86 | 99.195 | 97.73 | 798051 |
| 1740181200 | 98.72 | -1.84 | -1.83 | 101 | 101.12 | 98.6 | 727019 |
| 1740094800 | 100.56 | -0.7 | -0.69 | 101.18 | 101.81 | 99.88 | 678929 |
| 1740008400 | 101.26 | -2.21 | -2.14 | 101.43 | 102.91 | 100.84 | 976214 |
| 1739922000 | 103.47 | 2.46 | 2.44 | 101.15 | 103.82 | 100.88 | 1123452 |
| 1739576400 | 101.01 | -0.57 | -0.56 | 102.07 | 102.49 | 100.95 | 829352 |
| 1739490000 | 101.58 | 0.3 | 0.30 | 101.72 | 102.16 | 100.95 | 744360 |
| 1739403600 | 101.28 | 0.53 | 0.53 | 99.54 | 102.13 | 99.25 | 1267352 |
| 1739317200 | 100.75 | 1.69 | 1.71 | 99.24 | 101 | 99.07 | 949011 |
| 1739230800 | 99.06 | -0.16 | -0.16 | 99.86 | 99.86 | 98.63 | 942367 |
| 1738971600 | 99.22 | -2.04 | -2.01 | 101.01 | 101.01 | 99.16 | 900014 |
| 1738885200 | 101.26 | -0.53 | -0.52 | 102 | 102.41 | 100.41 | 982506 |
| 1738798800 | 101.79 | 0 | 0.00 | 101.35 | 102.84 | 100.83 | 1223247 |
| 1738712400 | 101.79 | 1 | 0.99 | 102.32 | 102.93 | 101.54 | 1623322 |
| 1738626000 | 100.79 | 1.14 | 1.14 | 97.65 | 102.215 | 96.54 | 2148605 |
| 1738366800 | 99.65 | 6.98 | 7.53 | 100.93 | 101.44 | 97.35 | 2841195 |
| 1738280400 | 92.67 | -0.03 | -0.03 | 92.55 | 93.08 | 90.75 | 1382073 |
| 1738194000 | 92.7 | 0.03 | 0.03 | 92.34 | 93.51 | 92.21 | 635019 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
