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 | -3.21 | -3.88056092843 | 82.72 | 82.72 | 78.2118 | 644810 | 80.35046601 | CS |
| 4 | -0.49 | -0.6125 | 80 | 83.8599 | 77.19 | 715997 | 80.50309967 | CS |
| 12 | -12.26 | -13.3594856707 | 91.77 | 96.8145 | 76.81 | 1375535 | 82.77395429 | CS |
| 26 | 9.5 | 13.5694900728 | 70.01 | 96.8145 | 62.74 | 1039118 | 78.36779109 | CS |
| 52 | 31.14 | 64.3787471573 | 48.37 | 96.8145 | 47.46 | 859852 | 69.19388279 | CS |
| 156 | 53.95 | 211.07198748 | 25.56 | 96.8145 | 25.025 | 554352 | 52.94698098 | CS |
| 260 | 64.35 | 424.472295515 | 15.16 | 96.8145 | 8.39 | 431516 | 44.97230531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 79.51 | -0.54 | -0.67 | 79.78 | 81.29 | 79.29 | 505328 |
| 1738107600 | 80.05 | 1.16 | 1.47 | 79.1 | 80.08 | 78.2118 | 521069 |
| 1738021200 | 78.89 | -1.96 | -2.42 | 79.99 | 80.2899 | 78.53 | 656433 |
| 1737762000 | 80.85 | -0.61 | -0.75 | 81.13 | 81.78 | 79.81 | 721335 |
| 1737675600 | 81.46 | 0 | 0.00 | 81.46 | 81.46 | 81.46 | 0 |
| 1737589200 | 81.46 | -1.21 | -1.46 | 82.72 | 82.72 | 79.8 | 680403 |
| 1737502800 | 82.67 | 0.55 | 0.67 | 83.2 | 83.8599 | 82.44 | 1069268 |
| 1737157200 | 82.12 | 0.27 | 0.33 | 82.9 | 83.2 | 81.17 | 810911 |
| 1737070800 | 81.85 | 0.61 | 0.75 | 81.56 | 81.98 | 80.8 | 872128 |
| 1736984400 | 81.24 | 0.6 | 0.74 | 82.73 | 82.97 | 80.825 | 617575 |
| 1736898000 | 80.64 | 1.52 | 1.92 | 79.77 | 80.865 | 79.35 | 655232 |
| 1736811600 | 79.12 | 0.91 | 1.16 | 77.38 | 79.32 | 77.19 | 929826 |
| 1736552400 | 78.21 | -1.58 | -1.98 | 78.68 | 79.01 | 77.41 | 805447 |
| 1736379600 | 79.79 | 0.67 | 0.85 | 78.69 | 79.84 | 77.96 | 828548 |
| 1736293200 | 79.12 | -1.66 | -2.05 | 80.75 | 81.16 | 79.045 | 684455 |
| 1736206800 | 80.78 | 0.04 | 0.05 | 80.8 | 81.28 | 80.165 | 458021 |
| 1735947600 | 80.74 | 1.01 | 1.27 | 79.8 | 80.85 | 79.51 | 470481 |
| 1735861200 | 79.73 | 0.37 | 0.47 | 80 | 81.1 | 78.9 | 674825 |
| 1735688400 | 79.36 | -0.41 | -0.51 | 80.04 | 80.79 | 79.18 | 695307 |
| 1735602000 | 79.77 | -0.19 | -0.24 | 79.36 | 80.26 | 78.751 | 470891 |
| 1735342800 | 79.96 | -1.1 | -1.36 | 80.97 | 80.97 | 79.14 | 395997 |
| 1735256400 | 81.06 | 0.43 | 0.53 | 80.23 | 82.29 | 79.83 | 686675 |
| 1735077840 | 80.63 | 1.01 | 1.27 | 79.75 | 80.73 | 79.14 | 242042 |
| 1734997200 | 79.62 | -0.56 | -0.70 | 80.38 | 80.7947 | 78.635 | 749749 |
| 1734738000 | 80.18 | 0.69 | 0.87 | 78.16 | 82.24 | 78 | 6268487 |
| 1734651600 | 79.49 | 0.78 | 0.99 | 79.68 | 80.82 | 79 | 923067 |
| 1734565200 | 78.71 | -3.78 | -4.58 | 83.23 | 83.46 | 77.87 | 1101773 |
| 1734478800 | 82.49 | -1.58 | -1.88 | 83.49 | 83.5651 | 81.04 | 883736 |
| 1734392400 | 84.07 | 1.59 | 1.93 | 82.89 | 84.08 | 82.29 | 903063 |
| 1734133200 | 82.48 | -0.47 | -0.57 | 82.99 | 83.67 | 81.535 | 704852 |
| 1734046800 | 82.95 | -1.13 | -1.34 | 84 | 84.79 | 82.61 | 1004417 |
| 1733960400 | 84.08 | 3.92 | 4.89 | 82.53 | 85.82 | 82.08 | 1342782 |
| 1733874000 | 80.16 | 2.1 | 2.69 | 77.91 | 80.49 | 77.73 | 1168372 |
| 1733787600 | 78.06 | -0.66 | -0.84 | 78.82 | 79.364 | 77.82 | 697693 |
| 1733528400 | 78.72 | -0.21 | -0.27 | 79.07 | 79.86 | 77.41 | 1136914 |
| 1733442000 | 78.93 | 0.25 | 0.32 | 78 | 79 | 76.81 | 1359382 |
| 1733355600 | 78.68 | -0.2 | -0.25 | 78.85 | 79.595 | 77.87 | 824724 |
| 1733269200 | 78.88 | -1.87 | -2.32 | 80.7 | 81.29 | 77.82 | 958798 |
| 1733182800 | 80.75 | -0.02 | -0.02 | 81.14 | 81.86 | 80.34 | 1360504 |
| 1732917840 | 80.77 | -0.06 | -0.07 | 81.72 | 82.49 | 80.46 | 694802 |
| 1732750800 | 80.83 | -0.51 | -0.63 | 81.73 | 82.31 | 80.52 | 930829 |
| 1732664400 | 81.34 | -0.81 | -0.99 | 82.57 | 83.29 | 80.57 | 1774456 |
| 1732578000 | 82.15 | -5.75 | -6.54 | 88.08 | 88.1518 | 81.58 | 23526231 |
| 1732318800 | 87.9 | -3.8 | -4.14 | 89.61 | 89.61 | 85.51 | 3140931 |
| 1732232400 | 91.7 | 0.7 | 0.77 | 91.7 | 93.01 | 90.8 | 571477 |
| 1732146000 | 91 | 0.32 | 0.35 | 91.28 | 92.69 | 90.45 | 622818 |
| 1732059600 | 90.68 | 0.32 | 0.35 | 89.46 | 91.04 | 89.31 | 407928 |
| 1731973200 | 90.36 | 1.68 | 1.89 | 89.16 | 91.17 | 88.74 | 579526 |
| 1731714000 | 88.68 | -1.47 | -1.63 | 90.58 | 91 | 88.59 | 718705 |
| 1731627600 | 90.15 | -0.85 | -0.93 | 90.98 | 92.62 | 89.95 | 763624 |
| 1731541200 | 91 | -2.45 | -2.62 | 94.13 | 94.5 | 90.97 | 630830 |
| 1731454800 | 93.45 | -1.89 | -1.98 | 94.66 | 95.895 | 93.08 | 708910 |
| 1731368400 | 95.34 | 0.94 | 1.00 | 95.48 | 96.8145 | 94.5 | 691797 |
| 1731109200 | 94.4 | 0.89 | 0.95 | 93.4 | 95.09 | 92.645 | 677747 |
| 1731022800 | 93.51 | -1.49 | -1.57 | 94.6 | 94.96 | 93.03 | 796227 |
| 1730936400 | 95 | 10.27 | 12.12 | 91.77 | 95.84 | 89.28 | 1706887 |
| 1730850000 | 84.73 | 1.73 | 2.08 | 82.43 | 84.88 | 82.06 | 510403 |
| 1730763600 | 83 | 1.54 | 1.89 | 81.6 | 83.84 | 81.6 | 600727 |
| 1730500800 | 81.46 | -0.51 | -0.62 | 83 | 83.21 | 81.32 | 928488 |
| 1730414400 | 81.97 | -1.03 | -1.24 | 83.39 | 83.88 | 81.94 | 774273 |
| 1730328000 | 83 | 0 | 0.00 | 83 | 84.06 | 82.665 | 620972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
