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 | 1.21 | 1.47184040871 | 82.21 | 85.63 | 80.8 | 1178643 | 82.61786662 | CS |
| 4 | 3.85 | 4.83850697499 | 79.57 | 85.63 | 77.49 | 813561 | 81.34052422 | CS |
| 12 | 0.63 | 0.760961468776 | 82.79 | 85.63 | 77.49 | 798400 | 80.85076873 | CS |
| 26 | -1.01 | -1.19625725453 | 84.43 | 94.77 | 77.49 | 762430 | 85.0891146 | CS |
| 52 | 4 | 5.03651473181 | 79.42 | 94.77 | 69.78 | 688339 | 81.96781474 | CS |
| 156 | 7.01 | 9.1741918597 | 76.41 | 94.77 | 56.48 | 721542 | 74.61752485 | CS |
| 260 | 34.6 | 70.8725931995 | 48.82 | 94.77 | 38.43 | 706825 | 68.20338559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 83.42 | -1 | -1.18 | 84.28 | 84.73 | 83.24 | 738293 |
| 1722033600 | 84.42 | 0.63 | 0.75 | 84.23 | 85.07 | 83.33 | 1009533 |
| 1721947200 | 83.79 | 2.71 | 3.34 | 83.01 | 85.63 | 81.6 | 1361034 |
| 1721860800 | 81.08 | -0.98 | -1.19 | 81.51 | 82.31 | 80.8 | 1784803 |
| 1721774400 | 82.06 | -0.35 | -0.42 | 82.21 | 82.84 | 81.94 | 881708 |
| 1721688000 | 82.41 | 0.45 | 0.55 | 82.21 | 82.86 | 80.87 | 856136 |
| 1721428800 | 81.96 | -0.71 | -0.86 | 82.65 | 82.65 | 81.265 | 683351 |
| 1721342400 | 82.67 | -0.94 | -1.12 | 82.86 | 84.465 | 82.65 | 723937 |
| 1721256000 | 83.61 | -1.07 | -1.26 | 84.26 | 84.72 | 83.59 | 549807 |
| 1721169600 | 84.68 | 2.93 | 3.58 | 82.21 | 84.95 | 82.075 | 725945 |
| 1721083200 | 81.75 | 0.55 | 0.68 | 81.44 | 82.25 | 81.1 | 1003383 |
| 1720824000 | 81.2 | 0.86 | 1.07 | 81.23 | 81.7099 | 80.19 | 607142 |
| 1720737600 | 80.34 | 1.54 | 1.95 | 79.62 | 80.88 | 79.32 | 1163227 |
| 1720651200 | 78.8 | 0.75 | 0.96 | 77.86 | 78.85 | 77.71 | 468159 |
| 1720564800 | 78.05 | -0.45 | -0.57 | 78.1 | 78.64 | 77.81 | 540915 |
| 1720478400 | 78.5 | -0.3 | -0.38 | 79.19 | 79.67 | 78.34 | 606791 |
| 1720219200 | 78.8 | -0.29 | -0.37 | 78.87 | 79.26 | 78.43 | 598565 |
| 1720040640 | 79.09 | 0.5 | 0.64 | 78.92 | 79.49 | 78.49 | 420995 |
| 1719960000 | 78.59 | 0.77 | 0.99 | 77.81 | 78.92 | 77.81 | 775095 |
| 1719873600 | 77.82 | -1.43 | -1.80 | 79.57 | 79.57 | 77.49 | 697132 |
| 1719614400 | 79.25 | 0 | 0.00 | 79.25 | 79.25 | 79.25 | 0 |
| 1719528000 | 79.25 | 0.3 | 0.38 | 79 | 79.42 | 78.63 | 1008067 |
| 1719441600 | 78.95 | -0.41 | -0.52 | 78.85 | 79.27 | 78.16 | 1236011 |
| 1719355200 | 79.36 | -0.43 | -0.54 | 79.5 | 79.67 | 78.74 | 1097065 |
| 1719268800 | 79.79 | 0.29 | 0.36 | 79.74 | 81.04 | 79.5 | 848896 |
| 1719009600 | 79.5 | 0.15 | 0.19 | 79.41 | 79.6 | 78.4 | 1204975 |
| 1718923200 | 79.35 | -0.86 | -1.07 | 79.78 | 80.31 | 79.3 | 529626 |
| 1718750400 | 80.21 | 0.09 | 0.11 | 79.89 | 80.49 | 79.6 | 616755 |
| 1718664000 | 80.12 | 0.83 | 1.05 | 79.24 | 80.5 | 78.56 | 775164 |
| 1718404800 | 79.29 | -1.49 | -1.84 | 79.75 | 79.75 | 78.14 | 600975 |
| 1718318400 | 80.78 | -0.29 | -0.36 | 80.81 | 81.01 | 79.9 | 743808 |
| 1718232000 | 81.07 | 1.52 | 1.91 | 80.61 | 81.63 | 80.24 | 648841 |
| 1718145600 | 79.55 | 0.13 | 0.16 | 79.16 | 79.58 | 78.385 | 876178 |
| 1718059200 | 79.42 | 1.07 | 1.37 | 77.88 | 79.47 | 77.77 | 775562 |
| 1717800000 | 78.35 | -0.07 | -0.09 | 78.28 | 78.635 | 77.75 | 584384 |
| 1717713600 | 78.42 | -0.59 | -0.75 | 78.73 | 78.88 | 78.19 | 598623 |
| 1717627200 | 79.01 | 0.9 | 1.15 | 78.5 | 79.2025 | 78.265 | 1414239 |
| 1717540800 | 78.11 | -1.11 | -1.40 | 78.94 | 79.14 | 77.83 | 1327173 |
| 1717454400 | 79.22 | -1.53 | -1.89 | 80.97 | 80.97 | 78.67 | 647057 |
| 1717195200 | 80.75 | 1.67 | 2.11 | 79.34 | 80.87 | 78.87 | 1889585 |
| 1717108800 | 79.08 | 0.45 | 0.57 | 78.94 | 79.58 | 78.75 | 654182 |
| 1717022400 | 78.63 | -0.91 | -1.14 | 79.02 | 79.245 | 78.25 | 904275 |
| 1716936000 | 79.54 | -1.94 | -2.38 | 81.52 | 81.52 | 79.4 | 955007 |
| 1716590400 | 81.48 | -0.08 | -0.10 | 81.89 | 82.09 | 81.05 | 707769 |
| 1716504000 | 81.56 | -1.44 | -1.73 | 82.9 | 82.9 | 81.2 | 633821 |
| 1716417600 | 83 | -0.15 | -0.18 | 83.22 | 83.72 | 82.7697 | 430254 |
| 1716331200 | 83.15 | -0.41 | -0.49 | 83.21 | 83.48 | 82.565 | 607018 |
| 1716244800 | 83.56 | 0.54 | 0.65 | 82.98 | 83.735 | 82.93 | 481344 |
| 1715985600 | 83.02 | -0.39 | -0.47 | 83.55 | 83.55 | 82.46 | 662812 |
| 1715899200 | 83.41 | -0.07 | -0.08 | 83.25 | 83.45 | 82.59 | 771818 |
| 1715812800 | 83.48 | 0.35 | 0.42 | 83.83 | 84.21 | 83.255 | 462899 |
| 1715726400 | 83.13 | -0.06 | -0.07 | 83.59 | 83.76 | 82.9 | 521669 |
| 1715640000 | 83.19 | -0.37 | -0.44 | 83.88 | 84.265 | 83.06 | 477952 |
| 1715380800 | 83.56 | 0.24 | 0.29 | 83.56 | 83.85 | 82.86 | 848098 |
| 1715294400 | 83.32 | 0.32 | 0.39 | 83.06 | 83.47 | 82.85 | 431456 |
| 1715208000 | 83 | -0.52 | -0.62 | 83.17 | 83.3006 | 82.72 | 530671 |
| 1715121600 | 83.52 | 0.67 | 0.81 | 83.32 | 84.24 | 83.215 | 1157422 |
| 1715035200 | 82.85 | 0.73 | 0.89 | 82.79 | 83.35 | 82.68 | 591312 |
| 1714776000 | 82.12 | 1.21 | 1.50 | 81.64 | 82.26 | 81.52 | 753538 |
| 1714689600 | 80.91 | 0.59 | 0.73 | 80.7 | 80.96 | 80.11 | 699078 |
| 1714603200 | 80.32 | 0.12 | 0.15 | 80 | 81.56 | 79.875 | 1493472 |
| 1714516800 | 80.2 | -1.8 | -2.20 | 81.42 | 81.8241 | 80.08 | 789139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
