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 | 4.03 | 4.82057416268 | 83.6 | 88.11 | 81.81 | 712621 | 83.35937522 | CS |
| 4 | 9.21 | 11.7444529457 | 78.42 | 88.11 | 75.4 | 800217 | 80.56993488 | CS |
| 12 | -4.36 | -4.73964561365 | 91.99 | 94.31 | 75.05 | 669594 | 82.53235516 | CS |
| 26 | -9.59 | -9.86422546801 | 97.22 | 104.76 | 75.05 | 549325 | 88.87416379 | CS |
| 52 | -12.01 | -12.053392212 | 99.64 | 105.7706 | 75.05 | 488990 | 93.02530354 | CS |
| 156 | 1.09 | 1.25953316385 | 86.54 | 105.7706 | 71.325 | 408313 | 87.23132126 | CS |
| 260 | 16.35 | 22.9377104377 | 71.28 | 105.7706 | 44.93 | 441662 | 80.83586858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 87.63 | 1.97 | 2.30 | 86.78 | 88.11 | 86.455 | 674835 |
| 1721947200 | 85.66 | 3.73 | 4.55 | 82.06 | 86.22 | 82.05 | 508974 |
| 1721860800 | 81.93 | -1.44 | -1.73 | 83.04 | 83.33 | 81.81 | 608369 |
| 1721774400 | 83.37 | -0.86 | -1.02 | 83.91 | 84.33 | 82.93 | 825757 |
| 1721688000 | 84.23 | 1.29 | 1.56 | 83.48 | 84.3 | 82.59 | 591378 |
| 1721428800 | 82.94 | -1.2 | -1.43 | 84.2 | 84.36 | 81.96 | 1304415 |
| 1721342400 | 84.14 | -0.88 | -1.04 | 84.32 | 86.155 | 84.12 | 875081 |
| 1721256000 | 85.02 | 0.76 | 0.90 | 83.76 | 85.48 | 83.565 | 690268 |
| 1721169600 | 84.26 | 3.42 | 4.23 | 81.66 | 84.43 | 81.26 | 815831 |
| 1721083200 | 80.84 | 1.52 | 1.92 | 79.72 | 81.24 | 79.36 | 487317 |
| 1720824000 | 79.32 | 1.27 | 1.63 | 79.32 | 80.28 | 78.595 | 627057 |
| 1720737600 | 78.05 | 2.01 | 2.64 | 76.96 | 78.365 | 76.66 | 614640 |
| 1720651200 | 76.04 | 0.24 | 0.32 | 75.71 | 76.38 | 75.41 | 596674 |
| 1720564800 | 75.8 | -1.49 | -1.93 | 76.56 | 76.57 | 75.4 | 682182 |
| 1720478400 | 77.29 | -0.08 | -0.10 | 77.86 | 77.86 | 76.8 | 641144 |
| 1720219200 | 77.37 | -1.14 | -1.45 | 78 | 78.05 | 76.68 | 871074 |
| 1720040640 | 78.51 | -1.51 | -1.89 | 79.91 | 80.23 | 77.75 | 541366 |
| 1719960000 | 80.02 | 1.79 | 2.29 | 78.02 | 80.42 | 76.8 | 2151359 |
| 1719873600 | 78.23 | 0.22 | 0.28 | 79.81 | 80.135 | 78.19 | 1106547 |
| 1719614400 | 78.01 | 0 | 0.00 | 78.01 | 78.01 | 78.01 | 0 |
| 1719528000 | 78.01 | -0.86 | -1.09 | 78.97 | 79.3748 | 77.94 | 568518 |
| 1719441600 | 78.87 | -0.74 | -0.93 | 78.1 | 79.25 | 77.895 | 464226 |
| 1719355200 | 79.61 | -0.96 | -1.19 | 79.94 | 80.45 | 79.04 | 885197 |
| 1719268800 | 80.57 | 1.11 | 1.40 | 79.74 | 81.26 | 79.3 | 959318 |
| 1719009600 | 79.46 | 0.62 | 0.79 | 78.84 | 79.48 | 78.08 | 1531093 |
| 1718923200 | 78.84 | -0.61 | -0.77 | 79.01 | 79.7 | 78.54 | 616304 |
| 1718750400 | 79.45 | 0.73 | 0.93 | 78.82 | 80.83 | 78.3375 | 1064100 |
| 1718664000 | 78.72 | 2.88 | 3.80 | 75.17 | 79.28 | 75.05 | 1261639 |
| 1718404800 | 75.84 | -8.82 | -10.42 | 79.61 | 80.51 | 75.55 | 2506258 |
| 1718318400 | 84.66 | -0.54 | -0.63 | 84.75 | 84.955 | 84.09 | 442983 |
| 1718232000 | 85.2 | 1.89 | 2.27 | 84.88 | 85.7 | 83.92 | 521925 |
| 1718145600 | 83.31 | -0.72 | -0.86 | 83.74 | 84 | 82.58 | 431254 |
| 1718059200 | 84.03 | -1.3 | -1.52 | 84.69 | 85.25 | 83.6 | 474334 |
| 1717800000 | 85.33 | 0.23 | 0.27 | 84.85 | 86.53 | 84.85 | 606841 |
| 1717713600 | 85.1 | 0.16 | 0.19 | 84.9 | 85.13 | 83.57 | 616164 |
| 1717627200 | 84.94 | 0.24 | 0.28 | 84.88 | 85.62 | 84.37 | 731631 |
| 1717540800 | 84.7 | -0.95 | -1.11 | 85.65 | 85.68 | 84.2225 | 369671 |
| 1717454400 | 85.65 | -0.25 | -0.29 | 86.23 | 86.3 | 84.75 | 666175 |
| 1717195200 | 85.9 | 0.92 | 1.08 | 85.04 | 85.97 | 84.61 | 612155 |
| 1717108800 | 84.98 | 0 | 0.00 | 85.49 | 85.7 | 84.69 | 517925 |
| 1717022400 | 84.98 | -1.22 | -1.42 | 84.95 | 85.38 | 83.77 | 682617 |
| 1716936000 | 86.2 | -2.15 | -2.43 | 88.29 | 88.47 | 86.09 | 682025 |
| 1716590400 | 88.35 | -0.28 | -0.32 | 89.2 | 89.41 | 88.21 | 510438 |
| 1716504000 | 88.63 | -2.49 | -2.73 | 90.82 | 90.82 | 87.85 | 532173 |
| 1716417600 | 91.12 | -0.11 | -0.12 | 91 | 91.51 | 90.66 | 261327 |
| 1716331200 | 91.23 | -1.3 | -1.40 | 92.37 | 92.7282 | 91.11 | 351976 |
| 1716244800 | 92.53 | 1.38 | 1.51 | 91.05 | 92.765 | 90.83 | 480327 |
| 1715985600 | 91.15 | -1 | -1.09 | 92.35 | 92.41 | 90.65 | 375387 |
| 1715899200 | 92.15 | -1.15 | -1.23 | 93.16 | 93.37 | 92.12 | 299274 |
| 1715812800 | 93.3 | -0.51 | -0.54 | 94.19 | 94.31 | 92.85 | 346673 |
| 1715726400 | 93.81 | 1.25 | 1.35 | 92.94 | 94.01 | 92.57 | 369273 |
| 1715640000 | 92.56 | -0.43 | -0.46 | 93.3 | 93.35 | 92.4 | 274245 |
| 1715380800 | 92.99 | 0.78 | 0.85 | 92.25 | 93.13 | 91.76 | 289008 |
| 1715294400 | 92.21 | 0.55 | 0.60 | 91.83 | 92.28 | 91.44 | 220737 |
| 1715208000 | 91.66 | -0.36 | -0.39 | 91.78 | 92 | 91.075 | 366180 |
| 1715121600 | 92.02 | 0.5 | 0.55 | 91.78 | 92.445 | 91.65 | 512738 |
| 1715035200 | 91.52 | -0.1 | -0.11 | 92.44 | 92.63 | 91.39 | 299605 |
| 1714776000 | 91.62 | 0.5 | 0.55 | 91.99 | 92.4 | 91.175 | 289232 |
| 1714689600 | 91.12 | 0.16 | 0.18 | 91.46 | 91.46 | 90.67 | 212913 |
| 1714603200 | 90.96 | -0.28 | -0.31 | 91.02 | 92.12 | 90.45 | 354192 |
| 1714516800 | 91.24 | -1.78 | -1.91 | 92.36 | 92.64 | 91.1675 | 400772 |
| 1714430400 | 93.02 | -0.2 | -0.21 | 93.66 | 93.78 | 92.71 | 306014 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
