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 | 5.25 | 7.26141078838 | 72.3 | 78.5 | 71.61 | 1521754 | 74.79730811 | CS |
| 4 | 4.25 | 5.79809004093 | 73.3 | 78.5 | 71.015 | 1286477 | 73.6294593 | CS |
| 12 | -4.45 | -5.42682926829 | 82 | 83.22 | 71.015 | 1459413 | 78.09566583 | CS |
| 26 | 6.18 | 8.65910046238 | 71.37 | 86.7 | 70.28 | 1507524 | 78.1382171 | CS |
| 52 | 10.96 | 16.4589277669 | 66.59 | 86.7 | 63.81 | 1719036 | 74.42589124 | CS |
| 156 | 10.7 | 16.0059835453 | 66.85 | 86.7 | 42.21 | 1870814 | 60.21880571 | CS |
| 260 | 29.31 | 60.7587064677 | 48.24 | 86.7 | 27.04 | 2073475 | 56.678667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070800 | 77.55 | 0.46 | 0.60 | 76.62 | 77.61 | 76.09 | 1437013 |
| 1736984400 | 77.09 | 1.23 | 1.62 | 78.02 | 78.5 | 76.84 | 1707222 |
| 1736898000 | 75.86 | 2.3 | 3.13 | 74.31 | 75.88 | 74 | 1649245 |
| 1736811600 | 73.56 | 1.43 | 1.98 | 71.95 | 73.59 | 71.805 | 1130381 |
| 1736552400 | 72.13 | -0.35 | -0.48 | 72.3 | 72.59 | 71.61 | 1600169 |
| 1736379600 | 72.48 | 0.78 | 1.09 | 71.43 | 72.5 | 71.015 | 1066245 |
| 1736293200 | 71.7 | -1.4 | -1.92 | 73.31 | 73.485 | 71.415 | 1273734 |
| 1736206800 | 73.1 | 0.9 | 1.25 | 72.465 | 73.84 | 72.465 | 1330530 |
| 1735947600 | 72.2 | 0.58 | 0.81 | 71.7 | 72.37 | 71.3167 | 824830 |
| 1735861200 | 71.62 | -0.95 | -1.31 | 73.285 | 73.49 | 71.43 | 886395 |
| 1735688400 | 72.57 | 0.05 | 0.07 | 72.91 | 73.045 | 72.25 | 711330 |
| 1735602000 | 72.52 | -0.7 | -0.96 | 72.65 | 72.785 | 71.76 | 813608 |
| 1735342800 | 73.22 | -0.59 | -0.80 | 73.64 | 74.11 | 72.72 | 741595 |
| 1735256400 | 73.81 | -0.32 | -0.43 | 73.5 | 73.98 | 73.1001 | 688369 |
| 1735077840 | 74.13 | 0.25 | 0.34 | 73.74 | 74.13 | 73.37 | 300430 |
| 1734997200 | 73.88 | -0.51 | -0.69 | 73.91 | 74.43 | 73.65 | 1223214 |
| 1734738000 | 74.39 | 1.7 | 2.34 | 73.0474 | 74.56 | 72.93 | 4224865 |
| 1734651600 | 72.69 | -1.27 | -1.72 | 73.3 | 74.3911 | 72.63 | 1697950 |
| 1734565200 | 73.96 | -2.62 | -3.42 | 76.615 | 77.21 | 73.91 | 1651906 |
| 1734478800 | 76.58 | -1.2 | -1.54 | 77.06 | 78.04 | 76.28 | 1384793 |
| 1734392400 | 77.78 | -0.98 | -1.24 | 78.17 | 78.86 | 77.72 | 1054218 |
| 1734133200 | 78.76 | -0.47 | -0.59 | 78.7 | 79.37 | 78.365 | 828975 |
| 1734046800 | 79.23 | -0.12 | -0.15 | 79.07 | 79.62 | 78.64 | 1058112 |
| 1733960400 | 79.35 | 0 | 0.00 | 79.885 | 80.2 | 78.87 | 1536706 |
| 1733874000 | 79.35 | -1.89 | -2.33 | 80.46 | 80.46 | 78.7 | 1330264 |
| 1733787600 | 81.24 | 0.23 | 0.28 | 81.11 | 82.015 | 80.75 | 1778408 |
| 1733528400 | 81.01 | 0.62 | 0.77 | 81.36 | 81.705 | 80.605 | 1313090 |
| 1733442000 | 80.39 | 0.03 | 0.04 | 80.415 | 80.92 | 80.17 | 1260479 |
| 1733355600 | 80.36 | -0.4 | -0.50 | 80.48 | 80.63 | 79.5 | 1065781 |
| 1733269200 | 80.76 | 0.26 | 0.32 | 80.79 | 81.17 | 80.165 | 1150511 |
| 1733182800 | 80.5 | -0.06 | -0.07 | 80.605 | 80.9 | 79.72 | 1403049 |
| 1732917840 | 80.56 | 0.14 | 0.17 | 80.715 | 81.2 | 80.45 | 676011 |
| 1732750800 | 80.42 | -0.29 | -0.36 | 81.23 | 81.48 | 80.39 | 750822 |
| 1732664400 | 80.71 | -1.46 | -1.78 | 81.075 | 81.095 | 79.86 | 1417020 |
| 1732578000 | 82.17 | 3.16 | 4.00 | 80.535 | 83.06 | 80.535 | 1970857 |
| 1732318800 | 79.01 | 0.68 | 0.87 | 79.28 | 79.43 | 78.71 | 1250265 |
| 1732232400 | 78.33 | 1.32 | 1.71 | 76.92 | 78.49 | 76.71 | 1731829 |
| 1732146000 | 77.01 | 0.84 | 1.10 | 76.905 | 77.19 | 76.3 | 1354009 |
| 1732059600 | 76.17 | -0.91 | -1.18 | 76.67 | 76.88 | 75.8 | 2021607 |
| 1731973200 | 77.08 | -1.34 | -1.71 | 77.76 | 78.24 | 76.77 | 2342603 |
| 1731714000 | 78.42 | -0.77 | -0.97 | 78.76 | 79.455 | 78.11 | 1116889 |
| 1731627600 | 79.19 | -0.06 | -0.08 | 79.265 | 79.585 | 78.5885 | 2142274 |
| 1731541200 | 79.25 | 0.23 | 0.29 | 79.65 | 79.91 | 78.95 | 1379407 |
| 1731454800 | 79.02 | -1.75 | -2.17 | 80.725 | 80.84 | 78.99 | 1645988 |
| 1731368400 | 80.77 | -0.18 | -0.22 | 81.32 | 81.83 | 80.7 | 1565653 |
| 1731109200 | 80.95 | 0.71 | 0.88 | 80.235 | 82.035 | 80.02 | 1455243 |
| 1731022800 | 80.24 | 0.03 | 0.04 | 80.38 | 80.95 | 79.62 | 1426763 |
| 1730936400 | 80.21 | -1.57 | -1.92 | 80.91 | 81.25 | 78.02 | 2470281 |
| 1730850000 | 81.78 | 0.99 | 1.23 | 80.06 | 81.79 | 80.06 | 882879 |
| 1730763600 | 80.79 | 0.61 | 0.76 | 80.46 | 81.62 | 80.29 | 1217674 |
| 1730500800 | 80.18 | 0.27 | 0.34 | 80.67 | 81.23 | 79.98 | 982242 |
| 1730414400 | 79.91 | -0.44 | -0.55 | 80.5 | 81.02 | 79.6375 | 1433285 |
| 1730328000 | 80.35 | -0.95 | -1.17 | 80.5 | 81.11 | 80.24 | 2823439 |
| 1730241600 | 81.3 | -0.38 | -0.47 | 81 | 82.43 | 79.4006 | 3675776 |
| 1730155200 | 81.68 | 0.42 | 0.52 | 81.52 | 82.7 | 81.23 | 2609052 |
| 1729896000 | 81.26 | -1.62 | -1.95 | 82.89 | 83.22 | 81.175 | 1576968 |
| 1729809600 | 82.88 | 0.93 | 1.13 | 82 | 83.1 | 81.57 | 1121894 |
| 1729723200 | 81.95 | -0.25 | -0.30 | 82.12 | 82.915 | 81.66 | 1263855 |
| 1729636800 | 82.2 | -1.99 | -2.36 | 83.0375 | 83.155 | 81.86 | 1795717 |
| 1729550400 | 84.19 | -1.52 | -1.77 | 85.85 | 85.89 | 83.96 | 1306068 |
| 1729291200 | 85.71 | 0.25 | 0.29 | 85.6 | 86.2 | 85.08 | 1592564 |
| 1729204800 | 85.46 | -0.1 | -0.12 | 85 | 85.865 | 85 | 1554220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
