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 | -2.56 | -3.37463749011 | 75.86 | 76.666 | 73.2 | 3330038 | 74.75581883 | CS |
| 4 | 4.51 | 6.55618549208 | 68.79 | 76.73 | 68.42 | 4324625 | 72.97291253 | CS |
| 12 | 3.03 | 4.31193966131 | 70.27 | 76.73 | 68.235 | 4807047 | 72.81288836 | CS |
| 26 | 2.6 | 3.6775106082 | 70.7 | 76.73 | 64.005 | 5456274 | 69.79397863 | CS |
| 52 | -14.09 | -16.1231262158 | 87.39 | 96.12 | 58.93 | 4738812 | 74.1224014 | CS |
| 156 | -29.96 | -29.0141390664 | 103.26 | 131.1 | 58.93 | 3931498 | 79.35665023 | CS |
| 260 | -150.86 | -67.3001427552 | 224.16 | 237.75 | 58.93 | 3314067 | 86.55403177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 73.3 | -1.41 | -1.89 | 74.31 | 74.66 | 73.2 | 2843608 |
| 1740094800 | 74.71 | 0.04 | 0.05 | 74.4 | 75.21 | 74.25 | 2515023 |
| 1740008400 | 74.67 | -1 | -1.32 | 75.49 | 76.5 | 74.56 | 3023260 |
| 1739922000 | 75.67 | -0.52 | -0.68 | 75.86 | 76.666 | 75.56 | 4938262 |
| 1739576400 | 76.19 | 0.19 | 0.25 | 76.2 | 76.73 | 75.74 | 3899191 |
| 1739490000 | 76 | 0.18 | 0.24 | 76.34 | 76.71 | 74.85 | 4771401 |
| 1739403600 | 75.82 | 4.91 | 6.92 | 74 | 76 | 73.89 | 9328050 |
| 1739317200 | 70.91 | -0.19 | -0.27 | 70.73 | 71.05 | 70.32 | 3463536 |
| 1739230800 | 71.1 | 0.75 | 1.07 | 70.63 | 71.31 | 70.0965 | 2743462 |
| 1738971600 | 70.35 | -0.64 | -0.90 | 71.19 | 71.68 | 70.32 | 3819087 |
| 1738885200 | 70.99 | -1.11 | -1.54 | 71.78 | 71.9 | 70.715 | 4179075 |
| 1738798800 | 72.1 | 0.77 | 1.08 | 72 | 72.365 | 71.45 | 3769927 |
| 1738712400 | 71.33 | -0.05 | -0.07 | 70.85 | 71.43 | 70.65 | 3852494 |
| 1738626000 | 71.38 | -1.07 | -1.48 | 71.53 | 72.36 | 71.25 | 3410528 |
| 1738366800 | 72.45 | -0.77 | -1.05 | 73.33 | 73.47 | 72.39 | 3235278 |
| 1738280400 | 73.22 | 2.09 | 2.94 | 73.11 | 73.88 | 72.63 | 4940795 |
| 1738194000 | 71.13 | -1.43 | -1.97 | 72.5 | 72.99 | 71.11 | 4669490 |
| 1738107600 | 72.56 | 3.36 | 4.86 | 69.48 | 72.74 | 69 | 7614651 |
| 1738021200 | 69.2 | 0.21 | 0.30 | 68.79 | 69.42 | 68.42 | 5150751 |
| 1737762000 | 68.99 | -0.05 | -0.07 | 68.64 | 69.64 | 68.56 | 5520993 |
| 1737675600 | 69.04 | 0 | 0.00 | 69.04 | 69.04 | 69.04 | 0 |
| 1737589200 | 69.04 | -0.93 | -1.33 | 69.44 | 70.24 | 68.53 | 5707630 |
| 1737502800 | 69.97 | 0.19 | 0.27 | 70.2 | 70.675 | 69.2 | 4777638 |
| 1737157200 | 69.78 | -0.08 | -0.11 | 69.96 | 70.28 | 69.0997 | 5031233 |
| 1737070800 | 69.86 | -0.42 | -0.60 | 68.95 | 70 | 68.235 | 5723577 |
| 1736984400 | 70.28 | -0.76 | -1.07 | 71.43 | 72.095 | 70.195 | 3518664 |
| 1736898000 | 71.04 | -0.05 | -0.07 | 71.34 | 71.715 | 70.54 | 3228685 |
| 1736811600 | 71.09 | -2.33 | -3.17 | 70.54 | 72.34 | 69.7786 | 5366681 |
| 1736552400 | 73.42 | -0.73 | -0.98 | 73.43 | 74.1 | 72.89 | 3471541 |
| 1736379600 | 74.15 | 0.51 | 0.69 | 73.62 | 74.74 | 73.33 | 3441659 |
| 1736293200 | 73.64 | 0.1 | 0.14 | 73.73 | 74.44 | 73.41 | 3093939 |
| 1736206800 | 73.54 | -0.37 | -0.50 | 74 | 74.33 | 73.18 | 4099905 |
| 1735947600 | 73.91 | 1.32 | 1.82 | 72.81 | 74 | 72.15 | 3996558 |
| 1735861200 | 72.59 | -1.44 | -1.95 | 74.31 | 74.5 | 71.97 | 5566881 |
| 1735688400 | 74.03 | -0.21 | -0.28 | 74.66 | 75.36 | 73.82 | 2722665 |
| 1735602000 | 74.24 | -1.41 | -1.86 | 74.67 | 75.35 | 74.0768 | 2414024 |
| 1735342800 | 75.65 | -0.27 | -0.36 | 75.5 | 76.23 | 75.11 | 7701008 |
| 1735256400 | 75.92 | 0.54 | 0.72 | 75 | 75.95 | 74.9218 | 3146538 |
| 1735077840 | 75.38 | 0.57 | 0.76 | 74.81 | 75.38 | 74.43 | 1687364 |
| 1734997200 | 74.81 | 0 | 0.00 | 74.46 | 74.9 | 73.435 | 4228370 |
| 1734738000 | 74.81 | 0.88 | 1.19 | 73.3 | 75.27 | 72.97 | 14203857 |
| 1734651600 | 73.93 | 1.12 | 1.54 | 72.9 | 74 | 72.29 | 8719187 |
| 1734565200 | 72.81 | -1.31 | -1.77 | 73.85 | 74.31 | 72.61 | 7720050 |
| 1734478800 | 74.12 | 0.21 | 0.28 | 73.5 | 74.38 | 73.4 | 7059493 |
| 1734392400 | 73.91 | 0.59 | 0.80 | 74.13 | 74.575 | 72.91 | 5992936 |
| 1734133200 | 73.32 | -0.65 | -0.88 | 73.91 | 74.28 | 72.49 | 3092540 |
| 1734046800 | 73.97 | 0.16 | 0.22 | 73.27 | 74.79 | 73.01 | 3851859 |
| 1733960400 | 73.81 | 0.42 | 0.57 | 73.2 | 74.31 | 72.9 | 3593792 |
| 1733874000 | 73.39 | 2.49 | 3.51 | 71.11 | 74.16 | 71.06 | 7313520 |
| 1733787600 | 70.9 | -0.63 | -0.88 | 71.6 | 72.5 | 70.59 | 4145518 |
| 1733528400 | 71.53 | -0.9 | -1.24 | 72.71 | 73.74 | 71.52 | 3667091 |
| 1733442000 | 72.43 | -1.77 | -2.39 | 73.41 | 74.36 | 71.9003 | 4598003 |
| 1733355600 | 74.2 | 4 | 5.70 | 72.01 | 74.68 | 71.66 | 6690518 |
| 1733269200 | 70.2 | -0.33 | -0.47 | 70.51 | 70.57 | 69.6 | 5808895 |
| 1733182800 | 70.53 | -0.82 | -1.15 | 70.27 | 70.53 | 69.35 | 6509834 |
| 1732917840 | 71.35 | -0.72 | -1.00 | 71.57 | 71.71 | 70.23 | 2125967 |
| 1732750800 | 72.07 | 0.52 | 0.73 | 71.5 | 72.63 | 71.32 | 2753320 |
| 1732664400 | 71.55 | 0.28 | 0.39 | 71.5 | 72.44 | 70.76 | 4643382 |
| 1732578000 | 71.27 | 0.79 | 1.12 | 70.99 | 71.41 | 70.145 | 6639897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
