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 | -0.4 | -0.460246231734 | 86.91 | 87.935 | 85.34 | 3503378 | 86.43838688 | CS |
| 4 | 4.34 | 5.28173299258 | 82.17 | 88.09 | 79.74 | 3611667 | 84.64423677 | CS |
| 12 | 5.04 | 6.18632625506 | 81.47 | 89.05 | 78.72 | 3366218 | 83.64668956 | CS |
| 26 | 9.51 | 12.3506493506 | 77 | 89.05 | 67.3 | 3368048 | 80.4436621 | CS |
| 52 | 15.68 | 22.1375123535 | 70.83 | 89.05 | 64.61 | 3289826 | 75.81901616 | CS |
| 156 | 20.95 | 31.9554606467 | 65.56 | 89.05 | 48.95 | 4055676 | 67.14899162 | CS |
| 260 | 35.88 | 70.8670748568 | 50.63 | 89.05 | 22.85 | 4706332 | 58.12049938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 86.51 | -0.49 | -0.56 | 86.6 | 87.505 | 86.23 | 2992771 |
| 1738280400 | 87 | 0.36 | 0.42 | 87.23 | 87.56 | 86.575 | 2223563 |
| 1738194000 | 86.64 | 0.96 | 1.12 | 85.69 | 87.635 | 85.34 | 3979833 |
| 1738107600 | 85.68 | -1.28 | -1.47 | 86.95 | 87.935 | 85.64 | 3586526 |
| 1738021200 | 86.96 | 0.93 | 1.08 | 86.24 | 87.03 | 85.87 | 4113274 |
| 1737762000 | 86.03 | 0.27 | 0.31 | 86.91 | 87.64 | 85.86 | 3614669 |
| 1737675600 | 85.76 | 0 | 0.00 | 85.76 | 85.76 | 85.76 | 0 |
| 1737589200 | 85.76 | -1.12 | -1.29 | 86.79 | 86.79 | 85.655 | 3464370 |
| 1737502800 | 86.88 | 0.1 | 0.12 | 87.1 | 88.09 | 86.77 | 3043531 |
| 1737157200 | 86.78 | 0.89 | 1.04 | 86.28 | 87.39 | 85.87 | 5168508 |
| 1737070800 | 85.89 | 0.96 | 1.13 | 84.83 | 85.97 | 84.502 | 3680224 |
| 1736984400 | 84.93 | 1.1 | 1.31 | 85.14 | 85.67 | 84.82 | 4415646 |
| 1736898000 | 83.83 | 1.92 | 2.34 | 82 | 83.93 | 81.89 | 3967908 |
| 1736811600 | 81.91 | 1.66 | 2.07 | 80.04 | 82.05 | 79.74 | 3616487 |
| 1736552400 | 80.25 | -2.57 | -3.10 | 81.975 | 82.27 | 80.06 | 3765129 |
| 1736379600 | 82.82 | 0.68 | 0.83 | 82.06 | 83.01 | 80.855 | 4038968 |
| 1736293200 | 82.14 | 0.15 | 0.18 | 82.605 | 83.19 | 81.73 | 2715848 |
| 1736206800 | 81.99 | -0.22 | -0.27 | 82.54 | 84.01 | 81.88 | 3292320 |
| 1735947600 | 82.21 | 0.43 | 0.53 | 82.2 | 82.68 | 81.46 | 2474156 |
| 1735861200 | 81.78 | -0.1 | -0.12 | 82.25 | 82.82 | 81.4 | 2110882 |
| 1735688400 | 81.88 | 0.37 | 0.45 | 81.76 | 82.26 | 81.61 | 1795199 |
| 1735602000 | 81.51 | -0.74 | -0.90 | 81.12 | 82.1 | 80.86 | 1868573 |
| 1735342800 | 82.25 | -0.5 | -0.60 | 82.2622 | 83.1319 | 81.98 | 1601576 |
| 1735256400 | 82.75 | 0.5 | 0.61 | 81.65 | 82.86 | 81.51 | 1503386 |
| 1735077840 | 82.25 | 0.54 | 0.66 | 81.71 | 82.435 | 81.45 | 1075898 |
| 1734997200 | 81.71 | 0.35 | 0.43 | 81.21 | 81.795 | 80.86 | 2273850 |
| 1734738000 | 81.36 | 1.25 | 1.56 | 79.66 | 82.32 | 79.6 | 7824209 |
| 1734651600 | 80.11 | 1.32 | 1.68 | 79.635 | 80.62 | 79.03 | 5041724 |
| 1734565200 | 78.79 | -2.46 | -3.03 | 81.05 | 81.8 | 78.72 | 4320729 |
| 1734478800 | 81.25 | -1.49 | -1.80 | 81.97 | 82.21 | 80.9 | 2992117 |
| 1734392400 | 82.74 | -0.25 | -0.30 | 82.3 | 82.96 | 81.92 | 3367054 |
| 1734133200 | 82.99 | -0.23 | -0.28 | 83.04 | 83.36 | 82.405 | 4351636 |
| 1734046800 | 83.22 | 2.89 | 3.60 | 83.005 | 84.68 | 82.46 | 6533606 |
| 1733960400 | 80.33 | -1.41 | -1.72 | 81.55 | 81.88 | 79.97 | 4398549 |
| 1733874000 | 81.74 | -0.54 | -0.66 | 81.635 | 82.17 | 80.5 | 3824385 |
| 1733787600 | 82.28 | -2.94 | -3.45 | 85.2 | 85.41 | 81.88 | 4858824 |
| 1733528400 | 85.22 | -0.66 | -0.77 | 86.21 | 86.45 | 85.03 | 1816046 |
| 1733442000 | 85.88 | 0.5 | 0.59 | 85.63 | 86.36 | 85.21 | 3143318 |
| 1733355600 | 85.38 | -0.34 | -0.40 | 85.52 | 85.85 | 84.64 | 2269262 |
| 1733269200 | 85.72 | -1.16 | -1.34 | 87.36 | 87.36 | 85.36 | 3655240 |
| 1733182800 | 86.88 | -1.35 | -1.53 | 88.55 | 88.59 | 86.75 | 3328211 |
| 1732917840 | 88.23 | -0.02 | -0.02 | 88.36 | 88.68 | 87.97 | 1625119 |
| 1732750800 | 88.25 | 0.49 | 0.56 | 87.94 | 89.05 | 87.895 | 2968003 |
| 1732664400 | 87.76 | 0.42 | 0.48 | 87.14 | 87.88 | 86.36 | 3048056 |
| 1732578000 | 87.34 | 0.75 | 0.87 | 87.12 | 87.64 | 86.63 | 4048892 |
| 1732318800 | 86.59 | 1.4 | 1.64 | 85.64 | 86.79 | 85.345 | 3225355 |
| 1732232400 | 85.19 | 2.59 | 3.14 | 83.16 | 85.425 | 83.16 | 3599530 |
| 1732146000 | 82.6 | -0.03 | -0.04 | 82.86 | 83.25 | 82.21 | 2487801 |
| 1732059600 | 82.63 | -0.74 | -0.89 | 82.19 | 83.01 | 81.59 | 2379148 |
| 1731973200 | 83.37 | 0.04 | 0.05 | 83.58 | 83.79 | 83.04 | 1857145 |
| 1731714000 | 83.33 | 0.73 | 0.88 | 82.8875 | 83.81 | 82.53 | 4231640 |
| 1731627600 | 82.6 | 0.58 | 0.71 | 83.175 | 83.48 | 82.29 | 2684697 |
| 1731541200 | 82.02 | -0.18 | -0.22 | 82.2921 | 82.86 | 81.945 | 2341650 |
| 1731454800 | 82.2 | 0.43 | 0.53 | 81.8 | 82.57 | 81.71 | 2448565 |
| 1731368400 | 81.77 | 0.75 | 0.93 | 82.176 | 83.15 | 81.67 | 3955960 |
| 1731109200 | 81.02 | 0 | 0.00 | 81.06 | 81.27 | 80.2801 | 3603975 |
| 1731022800 | 81.02 | -2.23 | -2.68 | 82.33 | 83.28 | 80.96 | 4704163 |
| 1730936400 | 83.25 | 5.1 | 6.53 | 81.78 | 83.91 | 81.43 | 8953581 |
| 1730850000 | 78.15 | -0.41 | -0.52 | 78.16 | 78.88 | 77.44 | 2953140 |
| 1730763600 | 78.56 | 0.13 | 0.17 | 78.85 | 78.89 | 78.045 | 2411322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
