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 | 0.91 | 1.21187907844 | 75.09 | 76.68 | 74.34 | 2570964 | 75.0307952 | CS |
| 4 | 5.14 | 7.25373976856 | 70.86 | 76.9 | 69.26 | 3023530 | 72.5361122 | CS |
| 12 | 5.71 | 8.12348840518 | 70.29 | 76.9 | 67.62 | 2952848 | 71.71222777 | CS |
| 26 | 5.33 | 7.54209707089 | 70.67 | 76.9 | 64.61 | 3246689 | 70.8026681 | CS |
| 52 | 13.99 | 22.5608772779 | 62.01 | 76.9 | 57.91 | 3470374 | 66.99454684 | CS |
| 156 | 18.62 | 32.4503311258 | 57.38 | 77.36 | 48.95 | 4237147 | 64.59882679 | CS |
| 260 | 25.84 | 51.5151515152 | 50.16 | 77.36 | 22.85 | 4920116 | 55.43088606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 76 | 0.68 | 0.90 | 75.53 | 76.4 | 75.09 | 2396729 |
| 1721947200 | 75.32 | 0.8 | 1.07 | 75 | 76.68 | 75 | 4438794 |
| 1721860800 | 74.52 | -0.67 | -0.89 | 75.72 | 75.78 | 74.47 | 2631837 |
| 1721774400 | 75.19 | 0.03 | 0.04 | 75.05 | 75.43 | 74.94 | 2070858 |
| 1721688000 | 75.16 | 0.38 | 0.51 | 75.07 | 75.33 | 74.34 | 1742644 |
| 1721428800 | 74.78 | -0.61 | -0.81 | 75.09 | 75.57 | 74.51 | 1970689 |
| 1721342400 | 75.39 | -0.79 | -1.04 | 76.03 | 76.9 | 75.175 | 2122011 |
| 1721256000 | 76.18 | 0.52 | 0.69 | 76.27 | 76.89 | 75.87 | 2740180 |
| 1721169600 | 75.66 | 1.23 | 1.65 | 74.55 | 75.69 | 74.35 | 2743957 |
| 1721083200 | 74.43 | 1.04 | 1.42 | 73.54 | 74.92 | 73.41 | 2359112 |
| 1720824000 | 73.39 | 0.95 | 1.31 | 72.73 | 73.78 | 72.44 | 3916513 |
| 1720737600 | 72.44 | 0.82 | 1.14 | 71.9 | 72.48 | 71.63 | 3387056 |
| 1720651200 | 71.62 | 1.7 | 2.43 | 70.22 | 71.65 | 69.93 | 3938020 |
| 1720564800 | 69.92 | 0.51 | 0.73 | 69.43 | 70.58 | 69.26 | 3458084 |
| 1720478400 | 69.41 | -0.09 | -0.13 | 69.66 | 70.23 | 69.37 | 2126058 |
| 1720219200 | 69.5 | -0.66 | -0.94 | 70.03 | 70.18 | 69.36 | 2038384 |
| 1720040640 | 70.16 | 0.12 | 0.17 | 70.29 | 70.995 | 70.03 | 2244244 |
| 1719960000 | 70.04 | 0.16 | 0.23 | 69.49 | 70.25 | 69.49 | 3417426 |
| 1719873600 | 69.88 | -0.31 | -0.44 | 70.74 | 71.03 | 69.41 | 3603661 |
| 1719614400 | 70.19 | -0.67 | -0.95 | 70.86 | 71.27 | 69.94 | 6497551 |
| 1719528000 | 70.86 | -0.32 | -0.45 | 71 | 71.31 | 70.45 | 2540916 |
| 1719441600 | 71.18 | -0.23 | -0.32 | 71.05 | 71.325 | 69.94 | 2959185 |
| 1719355200 | 71.41 | -0.71 | -0.98 | 71.96 | 72.1 | 71.221 | 2465017 |
| 1719268800 | 72.12 | 0.85 | 1.19 | 71.59 | 72.5 | 71.185 | 2783030 |
| 1719009600 | 71.27 | 0.42 | 0.59 | 70.86 | 71.395 | 70.54 | 8418242 |
| 1718923200 | 70.85 | 0.99 | 1.42 | 69.87 | 70.98 | 69.58 | 2875690 |
| 1718750400 | 69.86 | 0.48 | 0.69 | 69.51 | 70.085 | 68.92 | 2958775 |
| 1718664000 | 69.38 | 0.83 | 1.21 | 68.78 | 69.43 | 68.17 | 2531138 |
| 1718404800 | 68.55 | -0.11 | -0.16 | 68.08 | 68.595 | 67.62 | 2302379 |
| 1718318400 | 68.66 | -0.36 | -0.52 | 68.84 | 68.84 | 68.041 | 3234349 |
| 1718232000 | 69.02 | -0.04 | -0.06 | 69.15 | 69.75 | 68.55 | 3003832 |
| 1718145600 | 69.06 | -1.21 | -1.72 | 69.86 | 69.925 | 68.67 | 3060553 |
| 1718059200 | 70.27 | 0.22 | 0.31 | 69.67 | 70.38 | 69.22 | 2692623 |
| 1717800000 | 70.05 | 0.01 | 0.01 | 69.9671 | 70.71 | 69.905 | 2330574 |
| 1717713600 | 70.04 | -0.29 | -0.41 | 70.33 | 70.66 | 69.81 | 1647445 |
| 1717627200 | 70.33 | 0.02 | 0.03 | 70.3 | 70.63 | 69.44 | 2317833 |
| 1717540800 | 70.31 | -1.11 | -1.55 | 70.38 | 71.435 | 69.63 | 3093098 |
| 1717454400 | 71.42 | -0.95 | -1.31 | 72.4 | 72.52 | 70.74 | 3178136 |
| 1717195200 | 72.37 | 1.26 | 1.77 | 71.15 | 73.21 | 71.05 | 5145540 |
| 1717108800 | 71.11 | 0.67 | 0.95 | 70.44 | 71.23 | 70.07 | 1963763 |
| 1717022400 | 70.44 | -0.54 | -0.76 | 70.36 | 70.8 | 69.93 | 1872332 |
| 1716936000 | 70.98 | -1.56 | -2.15 | 72.54 | 72.55 | 70.37 | 3445569 |
| 1716590400 | 72.54 | 0.89 | 1.24 | 72.02 | 72.71 | 71.95 | 3029281 |
| 1716504000 | 71.65 | -1.22 | -1.67 | 72.56 | 72.645 | 71.395 | 3336213 |
| 1716417600 | 72.87 | 0.28 | 0.39 | 72.36 | 73.71 | 72.35 | 3185565 |
| 1716331200 | 72.59 | -0.3 | -0.41 | 72.94 | 73.4 | 72.5 | 2160914 |
| 1716244800 | 72.89 | -1.33 | -1.79 | 74.33 | 74.45 | 72.79 | 3033150 |
| 1715985600 | 74.22 | 0.75 | 1.02 | 73.76 | 74.26 | 73.42 | 2496400 |
| 1715899200 | 73.47 | 0.34 | 0.46 | 73.5 | 74.01 | 73.355 | 2846401 |
| 1715812800 | 73.13 | -0.18 | -0.25 | 73.42 | 73.8 | 72.915 | 2331865 |
| 1715726400 | 73.31 | 0.9 | 1.24 | 72.5 | 73.36 | 72.48 | 2409377 |
| 1715640000 | 72.41 | -0.32 | -0.44 | 72.83 | 73.23 | 72.34 | 1936747 |
| 1715380800 | 72.73 | 0.19 | 0.26 | 72.75 | 72.92 | 72.44 | 2293979 |
| 1715294400 | 72.54 | 0.88 | 1.23 | 71.67 | 72.855 | 71.47 | 2773976 |
| 1715208000 | 71.66 | 0.4 | 0.56 | 71.3 | 71.97 | 71.13 | 2549531 |
| 1715121600 | 71.26 | 0.07 | 0.10 | 71.55 | 71.865 | 71.23 | 3146672 |
| 1715035200 | 71.19 | 0.67 | 0.95 | 70.32 | 71.22 | 70.16 | 3153934 |
| 1714776000 | 70.52 | 0.28 | 0.40 | 70.29 | 70.76 | 69.19 | 3361218 |
| 1714689600 | 70.24 | -1.64 | -2.28 | 72.4 | 72.64 | 68.06 | 6294015 |
| 1714603200 | 71.88 | 0.8 | 1.13 | 71.11 | 72.71 | 71.05 | 4192648 |
| 1714516800 | 71.08 | -0.62 | -0.86 | 71.3 | 71.79 | 71.07 | 2534376 |
| 1714430400 | 71.7 | 1.28 | 1.82 | 70.62 | 71.745 | 70.54 | 3966856 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
