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 | 3.64 | 4.91228070175 | 74.1 | 78.12 | 74.1 | 2685835 | 76.3920567 | CS |
| 4 | 1.23 | 1.60763298915 | 76.51 | 78.12 | 70.05 | 2160176 | 74.12017394 | CS |
| 12 | 0.94 | 1.22395833333 | 76.8 | 82.2 | 70.05 | 1875250 | 76.53253789 | CS |
| 26 | 1.96 | 2.58643441541 | 75.78 | 85.49 | 70.05 | 1794359 | 78.61687999 | CS |
| 52 | 9.55 | 14.0049860683 | 68.19 | 85.49 | 64.33 | 1873135 | 74.82420641 | CS |
| 156 | -20.59 | -20.9396928709 | 98.33 | 107.35 | 59.13 | 1608604 | 78.50737474 | CS |
| 260 | -90 | -53.6544652438 | 167.74 | 238 | 59.13 | 1380139 | 88.58403882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 76.93 | 0.24 | 0.31 | 76.8 | 77.77 | 76.54 | 1816786 |
| 1738107600 | 76.69 | -0.26 | -0.34 | 76.98 | 78.12 | 76.4925 | 1975588 |
| 1738021200 | 76.95 | 2.06 | 2.75 | 75.93 | 77.45 | 75.265 | 4308158 |
| 1737762000 | 74.89 | 1.65 | 2.25 | 74.1 | 75.3445 | 74.1 | 2642809 |
| 1737675600 | 73.24 | 0 | 0.00 | 73.24 | 73.24 | 73.24 | 0 |
| 1737589200 | 73.24 | -1.01 | -1.36 | 74.42 | 74.425 | 73.14 | 1959149 |
| 1737502800 | 74.25 | 0.94 | 1.28 | 73.52 | 75.05 | 73.17 | 3538311 |
| 1737157200 | 73.31 | -0.31 | -0.42 | 73.72 | 73.9 | 73.01 | 1845005 |
| 1737070800 | 73.62 | 1.84 | 2.56 | 71.53 | 73.76 | 71.47 | 1290820 |
| 1736984400 | 71.78 | -0.11 | -0.15 | 71.85 | 72.31 | 70.87 | 2343131 |
| 1736898000 | 71.89 | 0.65 | 0.91 | 71.48 | 71.975 | 71.09 | 2217203 |
| 1736811600 | 71.24 | -0.15 | -0.21 | 71.4 | 71.59 | 70.05 | 3296555 |
| 1736552400 | 71.39 | -3.13 | -4.20 | 73.72 | 73.985 | 71.1 | 2011906 |
| 1736379600 | 74.52 | 0.2 | 0.27 | 74.765 | 74.765 | 73.78 | 1434529 |
| 1736293200 | 74.32 | 0.19 | 0.26 | 74.205 | 75.2 | 73.93 | 2017800 |
| 1736206800 | 74.13 | -1.72 | -2.27 | 75.02 | 75.905 | 74.015 | 1946574 |
| 1735947600 | 75.85 | -0.03 | -0.04 | 75.3956 | 76.5899 | 75.3956 | 897377 |
| 1735861200 | 75.88 | -0.36 | -0.47 | 76.47 | 77 | 75.87 | 1046127 |
| 1735688400 | 76.24 | 0.79 | 1.05 | 75.45 | 76.41 | 75.12 | 1201120 |
| 1735602000 | 75.45 | -1.6 | -2.08 | 76.36 | 76.54 | 75.26 | 1598261 |
| 1735342800 | 77.05 | -0.78 | -1.00 | 77.7219 | 78.03 | 76.7 | 1217710 |
| 1735256400 | 77.83 | -0.2 | -0.26 | 77.74 | 78.54 | 77.68 | 2102575 |
| 1735077840 | 78.03 | -0.1 | -0.13 | 78.04 | 78.23 | 77.46 | 538497 |
| 1734997200 | 78.13 | -0.73 | -0.93 | 78.25 | 79.05 | 77.28 | 1315694 |
| 1734738000 | 78.86 | 0.62 | 0.79 | 78.73 | 79.28 | 78.11 | 3015099 |
| 1734651600 | 78.24 | -0.93 | -1.17 | 78.44 | 79.12 | 77.96 | 1394479 |
| 1734565200 | 79.17 | -1.14 | -1.42 | 79.52 | 80.22 | 79.14 | 1679532 |
| 1734478800 | 80.31 | 0.14 | 0.17 | 79.83 | 81.12 | 79.83 | 2585025 |
| 1734392400 | 80.17 | -0.39 | -0.48 | 80.575 | 81.03 | 80.15 | 1505131 |
| 1734133200 | 80.56 | -0.85 | -1.04 | 81.255 | 81.305 | 80.13 | 1451607 |
| 1734046800 | 81.41 | 0.05 | 0.06 | 81.31 | 81.88 | 80.7 | 1348125 |
| 1733960400 | 81.36 | -0.58 | -0.71 | 81.75 | 82.13 | 80.901 | 1517468 |
| 1733874000 | 81.94 | 1.97 | 2.46 | 80.26 | 82.2 | 79.62 | 2968218 |
| 1733787600 | 79.97 | 2.47 | 3.19 | 78.855 | 79.98 | 78.74 | 2727748 |
| 1733528400 | 77.5 | -0.64 | -0.82 | 78.65 | 78.83 | 77.3 | 1542634 |
| 1733442000 | 78.14 | 0.62 | 0.80 | 77.255 | 78.33 | 77.0542 | 1745827 |
| 1733355600 | 77.52 | -0.47 | -0.60 | 77.52 | 77.76 | 76.955 | 2200957 |
| 1733269200 | 77.99 | -0.38 | -0.48 | 78.13 | 78.55 | 77.54 | 1362710 |
| 1733182800 | 78.37 | -0.04 | -0.05 | 78.14 | 78.45 | 77.35 | 1763947 |
| 1732917840 | 78.41 | 0.62 | 0.80 | 78.21 | 78.6981 | 77.58 | 825808 |
| 1732750800 | 77.79 | -0.02 | -0.03 | 78.505 | 78.82 | 77.65 | 1141921 |
| 1732664400 | 77.81 | 0.53 | 0.69 | 77.53 | 78.1 | 77.03 | 1223817 |
| 1732578000 | 77.28 | -0.3 | -0.39 | 77.88 | 78.455 | 77.21 | 2374649 |
| 1732318800 | 77.58 | -0.37 | -0.47 | 78.325 | 78.785 | 77.27 | 1349472 |
| 1732232400 | 77.95 | 0.82 | 1.06 | 77.14 | 78.27 | 76.96 | 1993539 |
| 1732146000 | 77.13 | 1.82 | 2.42 | 75.525 | 77.255 | 75.185 | 2101571 |
| 1732059600 | 75.31 | 0.69 | 0.92 | 74.415 | 75.59 | 73.915 | 1893201 |
| 1731973200 | 74.62 | 0.65 | 0.88 | 74.11 | 74.75 | 73.78 | 1830319 |
| 1731714000 | 73.97 | -0.95 | -1.27 | 74.07 | 74.48 | 72.51 | 3027738 |
| 1731627600 | 74.92 | -0.92 | -1.21 | 75.86 | 76.1 | 74.8 | 1175556 |
| 1731541200 | 75.84 | -0.75 | -0.98 | 76.5 | 76.6776 | 75.56 | 1542363 |
| 1731454800 | 76.59 | -0.44 | -0.57 | 77.25 | 77.315 | 75.975 | 1394087 |
| 1731368400 | 77.03 | -0.46 | -0.59 | 77.274 | 77.81 | 76.64 | 1579826 |
| 1731109200 | 77.49 | 1.15 | 1.51 | 76 | 77.98 | 75.8548 | 1377313 |
| 1731022800 | 76.34 | -0.32 | -0.42 | 76.8 | 77.285 | 76.15 | 1914644 |
| 1730936400 | 76.66 | -2.17 | -2.75 | 78.72 | 79.19 | 76.28 | 1993941 |
| 1730850000 | 78.83 | 0.65 | 0.83 | 77.82 | 78.88 | 77.63 | 1358472 |
| 1730763600 | 78.18 | -0.57 | -0.72 | 78.56 | 79.02 | 78.05 | 1622020 |
| 1730500800 | 78.75 | 0.51 | 0.65 | 78.48 | 78.95 | 78.06 | 1515116 |
| 1730414400 | 78.24 | 0.3 | 0.38 | 77.98 | 78.77 | 77.87 | 1897091 |
| 1730328000 | 77.94 | 0.46 | 0.59 | 77.46 | 78.335 | 77.29 | 1192247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
