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 | -4.38 | -6.10027855153 | 71.8 | 72.68 | 67.05 | 7106943 | 70.96011862 | CS |
| 4 | -5.72 | -7.82061799289 | 73.14 | 74.22 | 67.05 | 8498708 | 71.572918 | CS |
| 12 | -16.57 | -19.7285391118 | 83.99 | 85.8 | 67.05 | 10020367 | 75.93262233 | CS |
| 26 | -4.9 | -6.77544247788 | 72.32 | 86.1 | 67.05 | 9374601 | 77.70761474 | CS |
| 52 | 5.23 | 8.40971217237 | 62.19 | 86.1 | 53.95 | 10609986 | 70.72829822 | CS |
| 156 | -18.58 | -21.6046511628 | 86 | 91.35 | 47.145 | 9887295 | 71.79686906 | CS |
| 260 | -176.4 | -72.3484537774 | 243.82 | 308.06 | 47.145 | 8116676 | 82.27928262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 67.38 | -3.28 | -4.64 | 69.99 | 70.23 | 67.0701 | 16260813 |
| 1736379600 | 70.66 | 0.23 | 0.33 | 70.19 | 70.7 | 69.46 | 7928943 |
| 1736293200 | 70.43 | -0.81 | -1.14 | 71.52 | 71.9 | 70.06 | 8974938 |
| 1736206800 | 71.24 | -0.75 | -1.04 | 71.94 | 71.94 | 70.84 | 7019023 |
| 1735947600 | 71.99 | 0.38 | 0.53 | 71.92 | 72.68 | 71.59 | 5088885 |
| 1735861200 | 71.61 | -0.08 | -0.11 | 72.47 | 72.62 | 71.29 | 5577413 |
| 1735688400 | 71.69 | -0.07 | -0.10 | 71.81 | 72.41 | 71.4001 | 6297280 |
| 1735602000 | 71.76 | -0.35 | -0.49 | 71.68 | 71.91 | 70.98 | 8398439 |
| 1735342800 | 72.11 | -0.26 | -0.36 | 71.98 | 72.43 | 71.68 | 5458611 |
| 1735256400 | 72.37 | -0.54 | -0.74 | 72.81 | 72.9 | 72.27 | 4503780 |
| 1735077840 | 72.91 | 0.42 | 0.58 | 72.42 | 72.91 | 72.03 | 3001827 |
| 1734997200 | 72.49 | 0.82 | 1.14 | 71.34 | 72.53 | 71.25 | 7508239 |
| 1734738000 | 71.67 | 1.9 | 2.72 | 69.58 | 71.98 | 69.32 | 27544254 |
| 1734651600 | 69.77 | -0.75 | -1.06 | 70.52 | 71 | 69.71 | 13670223 |
| 1734565200 | 70.52 | -1.75 | -2.42 | 72.2 | 72.535 | 70.43 | 12494996 |
| 1734478800 | 72.27 | -0.52 | -0.71 | 72.5 | 72.6 | 71.8 | 7719896 |
| 1734392400 | 72.79 | -0.83 | -1.13 | 73.83 | 74.22 | 72.76 | 10057147 |
| 1734133200 | 73.62 | 0.4 | 0.55 | 73.05 | 73.75 | 72.94 | 7670326 |
| 1734046800 | 73.22 | -0.76 | -1.03 | 74.07 | 74.08 | 73.09 | 7121915 |
| 1733960400 | 73.98 | -0.16 | -0.22 | 74.05 | 74.55 | 73.58 | 7472849 |
| 1733874000 | 74.14 | -0.56 | -0.75 | 74.68 | 74.68 | 73.35 | 8610419 |
| 1733787600 | 74.7 | -0.54 | -0.72 | 75.8 | 75.8 | 74.56 | 9271795 |
| 1733528400 | 75.24 | -0.96 | -1.26 | 75.98 | 76.5 | 74.92 | 7078855 |
| 1733442000 | 76.2 | 0.46 | 0.61 | 76 | 76.54 | 75.42 | 6503670 |
| 1733355600 | 75.74 | -0.55 | -0.72 | 76.09 | 76.1 | 75.1 | 8310307 |
| 1733269200 | 76.29 | -0.78 | -1.01 | 76.99 | 77.57 | 76.23 | 9806265 |
| 1733182800 | 77.07 | -1.6 | -2.03 | 78.92 | 79.05 | 76.895 | 11360068 |
| 1732917840 | 78.67 | 0.15 | 0.19 | 78.58 | 78.99 | 78.32 | 6186544 |
| 1732750800 | 78.52 | 1.03 | 1.33 | 77.915 | 79.38 | 77.86 | 8689668 |
| 1732664400 | 77.49 | 0.85 | 1.11 | 76.93 | 77.78 | 76.47 | 10563662 |
| 1732578000 | 76.64 | 0.64 | 0.84 | 76.73 | 77.1 | 75.83 | 20762954 |
| 1732318800 | 76 | -1.36 | -1.76 | 77.23 | 77.54 | 75.76 | 8164786 |
| 1732232400 | 77.36 | 0.48 | 0.62 | 76.61 | 77.51 | 76.36 | 8949235 |
| 1732146000 | 76.88 | -0.2 | -0.26 | 77.19 | 77.5 | 76.36 | 7065290 |
| 1732059600 | 77.08 | 0.69 | 0.90 | 76.31 | 77.32 | 75.72 | 7942378 |
| 1731973200 | 76.39 | 0.04 | 0.05 | 76.39 | 76.67 | 75.31 | 9045062 |
| 1731714000 | 76.35 | 1.07 | 1.42 | 75.45 | 76.69 | 75.29 | 12930278 |
| 1731627600 | 75.28 | 1.04 | 1.40 | 74.06 | 76.18 | 73.65 | 13780055 |
| 1731541200 | 74.24 | -0.02 | -0.03 | 74.63 | 75.035 | 73.92 | 12453904 |
| 1731454800 | 74.26 | -1.65 | -2.17 | 75.61 | 75.8 | 73.62 | 12568328 |
| 1731368400 | 75.91 | -1.06 | -1.38 | 76.98 | 77.15 | 75.74 | 10285645 |
| 1731109200 | 76.97 | 2.35 | 3.15 | 74.98 | 77.19 | 74.68 | 14794373 |
| 1731022800 | 74.62 | 0.1 | 0.13 | 73.61 | 75.09 | 73.57 | 16310096 |
| 1730936400 | 74.52 | -4.13 | -5.25 | 74.3 | 74.98 | 73.09 | 27257584 |
| 1730850000 | 78.65 | 0.28 | 0.36 | 77.8 | 78.785 | 76.97 | 9049570 |
| 1730763600 | 78.37 | 1.02 | 1.32 | 77.35 | 78.82 | 77.1 | 11899751 |
| 1730500800 | 77.35 | -1.9 | -2.40 | 79.7 | 79.7 | 76.965 | 14694601 |
| 1730414400 | 79.25 | 0.16 | 0.20 | 78.79 | 79.8461 | 78.14 | 12999515 |
| 1730328000 | 79.09 | -0.47 | -0.59 | 79.7 | 79.89 | 78.89 | 11690306 |
| 1730241600 | 79.56 | -3.31 | -3.99 | 79.99 | 80.7 | 79.47 | 19367461 |
| 1730155200 | 82.87 | 1.44 | 1.77 | 82.12 | 83.84 | 81.61 | 8676736 |
| 1729896000 | 81.43 | -1.38 | -1.67 | 82.89 | 83.13 | 81.29 | 6580743 |
| 1729809600 | 82.81 | -2.15 | -2.53 | 84 | 84.545 | 82.5 | 9705118 |
| 1729723200 | 84.96 | 1.26 | 1.51 | 84.59 | 86 | 83 | 10898285 |
| 1729636800 | 83.7 | -0.33 | -0.39 | 83.33 | 84.23 | 83.135 | 8462516 |
| 1729550400 | 84.03 | -0.35 | -0.41 | 84.9 | 84.96 | 83.66 | 7177241 |
| 1729291200 | 84.38 | 0.6 | 0.72 | 83.99 | 84.41 | 83.55 | 8593750 |
| 1729204800 | 83.78 | -0.61 | -0.72 | 84.45 | 84.63 | 83.695 | 6153069 |
| 1729118400 | 84.39 | 1.6 | 1.93 | 83.03 | 84.635 | 82.725 | 8060508 |
| 1729032000 | 82.79 | -0.12 | -0.14 | 83.24 | 84.05 | 82.665 | 15824952 |
| 1728945600 | 82.91 | 1.05 | 1.28 | 81.89 | 83.19 | 81.61 | 5815161 |
| 1728686400 | 81.86 | 0.92 | 1.14 | 81.04 | 81.88 | 80.39 | 7057046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
