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 | 1.61 | 2.1872028257 | 73.61 | 76.04 | 71.72 | 516588 | 73.72223971 | CS |
| 4 | 0.43 | 0.574943174221 | 74.79 | 76.04 | 67.28 | 423993 | 72.61612328 | CS |
| 12 | -12.28 | -14.0342857143 | 87.5 | 91.94 | 67.28 | 453090 | 77.51531379 | CS |
| 26 | -24.19 | -24.3335680515 | 99.41 | 108.57 | 67.28 | 452899 | 87.26489767 | CS |
| 52 | -22.54 | -23.0564648118 | 97.76 | 108.57 | 67.28 | 540205 | 87.24928261 | CS |
| 156 | -80.12 | -51.5771855285 | 155.34 | 174.74 | 67.28 | 440065 | 118.33680316 | CS |
| 260 | -32.39 | -30.0994331382 | 107.61 | 190.97 | 30.1 | 430849 | 118.43925306 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 74.49 | -0.09 | -0.12 | 74.42 | 74.71 | 73.26 | 804959 |
| 1726785600 | 74.58 | 2.28 | 3.15 | 73.62 | 76.04 | 72.9 | 630501 |
| 1726699200 | 72.3 | -1.62 | -2.19 | 72.54 | 73.99 | 71.72 | 491703 |
| 1726612800 | 73.92 | 1.97 | 2.74 | 73.26 | 74.6799 | 72.48 | 356690 |
| 1726526400 | 71.95 | -1.34 | -1.83 | 73.61 | 74 | 71.86 | 299087 |
| 1726267200 | 73.29 | 1.91 | 2.68 | 72.28 | 73.71 | 71.7 | 397759 |
| 1726180800 | 71.38 | 2.17 | 3.14 | 71.23 | 71.41 | 69.48 | 466526 |
| 1726094400 | 69.21 | -0.23 | -0.33 | 69.2 | 69.62 | 67.28 | 542748 |
| 1726008000 | 69.44 | -0.92 | -1.31 | 70.3 | 70.36 | 67.72 | 360235 |
| 1725921600 | 70.36 | -1.32 | -1.84 | 71.56 | 71.93 | 69.96 | 359762 |
| 1725662400 | 71.68 | -1.43 | -1.96 | 73.47 | 73.7812 | 71.57 | 462100 |
| 1725576000 | 73.11 | 0.69 | 0.95 | 72.72 | 73.55 | 71.235 | 483142 |
| 1725489600 | 72.42 | -0.82 | -1.12 | 72.82 | 73.62 | 72.16 | 309392 |
| 1725403200 | 73.24 | -0.76 | -1.03 | 73 | 74.405 | 73 | 448859 |
| 1725057600 | 74 | 0.52 | 0.71 | 73.98 | 74.42 | 73.035 | 392180 |
| 1724971200 | 73.48 | 0.38 | 0.52 | 73.8 | 74.33 | 72.5 | 286513 |
| 1724884800 | 73.1 | 0.27 | 0.37 | 72.3 | 73.72 | 72.3 | 440912 |
| 1724798400 | 72.83 | -0.38 | -0.52 | 72.8 | 73.47 | 72.05 | 219345 |
| 1724712000 | 73.21 | -0.82 | -1.11 | 74.79 | 75.36 | 73.17 | 303449 |
| 1724452800 | 74.03 | 1.82 | 2.52 | 72.78 | 74.49 | 72.2401 | 276408 |
| 1724366400 | 72.21 | -0.19 | -0.26 | 72.39 | 72.95 | 71.925 | 213706 |
| 1724280000 | 72.4 | 2.1 | 2.99 | 71.35 | 72.63 | 71.05 | 283942 |
| 1724193600 | 70.3 | -2.58 | -3.54 | 72.45 | 72.755 | 70.25 | 353352 |
| 1724107200 | 72.88 | 1.69 | 2.37 | 71.23 | 72.96 | 71.2 | 369090 |
| 1723848000 | 71.19 | -0.56 | -0.78 | 71.37 | 71.735 | 70.75 | 257347 |
| 1723761600 | 71.75 | 1.72 | 2.46 | 71.77 | 72.56 | 70.95 | 387917 |
| 1723675200 | 70.03 | -0.71 | -1.00 | 71.12 | 71.245 | 69.5501 | 362953 |
| 1723588800 | 70.74 | 2.23 | 3.25 | 68.97 | 71.085 | 68.3579 | 353061 |
| 1723502400 | 68.51 | -1.11 | -1.59 | 69.99 | 70.15 | 68.34 | 426572 |
| 1723243200 | 69.62 | -1.29 | -1.82 | 70.88 | 70.88 | 69.05 | 669290 |
| 1723156800 | 70.91 | -2.15 | -2.94 | 73.19 | 73.32 | 70.43 | 467827 |
| 1723070400 | 73.06 | -0.65 | -0.88 | 74.78 | 74.78 | 72.55 | 349683 |
| 1722984000 | 73.71 | 1.72 | 2.39 | 71.78 | 75.23 | 71.44 | 491474 |
| 1722897600 | 71.99 | -4.67 | -6.09 | 73.24 | 74.17 | 71.445 | 769905 |
| 1722638400 | 76.66 | -1.22 | -1.57 | 75.85 | 78.64 | 74.11 | 789309 |
| 1722552000 | 77.88 | -6.7 | -7.92 | 78.1 | 80.61 | 75.96 | 1828369 |
| 1722465600 | 84.58 | -2.65 | -3.04 | 87.25 | 87.75 | 83.88 | 617081 |
| 1722379200 | 87.23 | 1.78 | 2.08 | 85.99 | 87.43 | 85.32 | 323035 |
| 1722292800 | 85.45 | -0.01 | -0.01 | 85.02 | 86 | 83.9 | 354550 |
| 1722033600 | 85.46 | 0.09 | 0.11 | 86.57 | 86.95 | 84.17 | 413029 |
| 1721947200 | 85.37 | 3.87 | 4.75 | 81.4 | 86.45 | 80.25 | 652365 |
| 1721860800 | 81.5 | -6.4 | -7.28 | 86.95 | 86.95 | 81.28 | 913643 |
| 1721774400 | 87.9 | -0.23 | -0.26 | 86.27 | 88.46 | 86.26 | 275975 |
| 1721688000 | 88.13 | -0.21 | -0.24 | 88.49 | 88.77 | 85.815 | 285990 |
| 1721428800 | 88.34 | 0.04 | 0.05 | 87.8 | 88.44 | 86.76 | 303743 |
| 1721342400 | 88.3 | -1.61 | -1.79 | 89.91 | 91.94 | 88.17 | 354930 |
| 1721256000 | 89.91 | -0.55 | -0.61 | 89.27 | 90.6 | 89.27 | 431476 |
| 1721169600 | 90.46 | 3.7 | 4.26 | 87.18 | 90.7 | 87.17 | 561892 |
| 1721083200 | 86.76 | -0.27 | -0.31 | 87.42 | 88.01 | 86.0001 | 302233 |
| 1720824000 | 87.03 | -1.16 | -1.32 | 88.73 | 89.21 | 86.94 | 375004 |
| 1720737600 | 88.19 | 2.72 | 3.18 | 86.75 | 88.48 | 85.7 | 457554 |
| 1720651200 | 85.47 | 4.04 | 4.96 | 82.04 | 85.89 | 81.64 | 567355 |
| 1720564800 | 81.43 | -0.35 | -0.43 | 81.64 | 82.32 | 81.32 | 355518 |
| 1720478400 | 81.78 | -0.35 | -0.43 | 82.9 | 83.6299 | 81.375 | 266823 |
| 1720219200 | 82.13 | -1.04 | -1.25 | 82.62 | 82.9 | 81.38 | 572506 |
| 1720040640 | 83.17 | -0.45 | -0.54 | 84.29 | 84.75 | 82.68 | 211043 |
| 1719960000 | 83.62 | -0.12 | -0.14 | 83.67 | 83.95 | 82.1 | 397674 |
| 1719873600 | 83.74 | 0.42 | 0.50 | 87.5 | 87.98 | 82.4 | 579733 |
| 1719614400 | 83.32 | 0 | 0.00 | 83.32 | 83.32 | 83.32 | 0 |
| 1719528000 | 83.32 | 0.23 | 0.28 | 83.23 | 84 | 82.12 | 457887 |
| 1719441600 | 83.09 | -1.83 | -2.15 | 84.41 | 84.68 | 82.87 | 430196 |
| 1719355200 | 84.92 | -0.25 | -0.29 | 85.17 | 85.64 | 84.09 | 284675 |
| 1719268800 | 85.17 | 0.02 | 0.02 | 85.44 | 86.13 | 84.88 | 306054 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
