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 | -2.05 | -2.69417794717 | 76.09 | 76.54 | 73.35 | 7769234 | 75.13318565 | CS |
| 4 | -0.45 | -0.604107933951 | 74.49 | 79.38 | 73.35 | 9676972 | 76.27269697 | CS |
| 12 | -10.67 | -12.5959154763 | 84.71 | 86.1 | 72.69 | 10489358 | 79.5442428 | CS |
| 26 | -1.59 | -2.10234034113 | 75.63 | 86.1 | 68.9728 | 9994822 | 77.39958051 | CS |
| 52 | 15.51 | 26.4992311635 | 58.53 | 86.1 | 53.95 | 10789097 | 69.91705493 | CS |
| 156 | -16.22 | -17.9703079991 | 90.26 | 93.73 | 47.145 | 9871099 | 72.16117255 | CS |
| 260 | -160.89 | -68.4842293449 | 234.93 | 308.06 | 47.145 | 8013991 | 83.02499682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728600000 | 80.94 | 0.36 | 0.45 | 81 | 82.56 | 80.82 | 7925905 |
| 1728513600 | 80.58 | 0.08 | 0.10 | 79.66 | 81.1 | 79.66 | 10100192 |
| 1728427200 | 80.5 | 0.21 | 0.26 | 80.78 | 81.8073 | 80.49 | 10096947 |
| 1728340800 | 80.29 | -3.56 | -4.25 | 83.58 | 83.58 | 80.185 | 11998027 |
| 1728081600 | 83.85 | -1.2 | -1.41 | 83.39 | 84.08 | 83.01 | 8377881 |
| 1727995200 | 85.05 | -0.38 | -0.44 | 85.71 | 86.1 | 84.75 | 7033237 |
| 1727908800 | 85.43 | 0.16 | 0.19 | 84.79 | 85.59 | 84.49 | 8403576 |
| 1727822400 | 85.27 | 0.74 | 0.88 | 84.47 | 85.75 | 83.82 | 9111039 |
| 1727736000 | 84.53 | -0.01 | -0.01 | 84.32 | 84.95 | 84.01 | 13907430 |
| 1727476800 | 84.54 | 1.08 | 1.29 | 83.77 | 84.839 | 83.76 | 8196687 |
| 1727390400 | 83.46 | -1.16 | -1.37 | 84.13 | 84.6 | 83.241 | 8480607 |
| 1727304000 | 84.62 | 0.33 | 0.39 | 84.61 | 85.21 | 83.85 | 8432712 |
| 1727217600 | 84.29 | -0.53 | -0.62 | 84.26 | 85.27 | 83.92 | 8204268 |
| 1727131200 | 84.82 | 2.06 | 2.49 | 83.43 | 84.935 | 82.94 | 7916378 |
| 1726872000 | 82.76 | 0.47 | 0.57 | 82.25 | 83.755 | 82.05 | 26081843 |
| 1726785600 | 82.29 | -1.99 | -2.36 | 83.91 | 83.91 | 81.465 | 13964195 |
| 1726699200 | 84.28 | -0.69 | -0.81 | 84.71 | 84.99 | 83.51 | 9288288 |
| 1726612800 | 84.97 | 0.33 | 0.39 | 84.79 | 85 | 84.175 | 7414637 |
| 1726526400 | 84.64 | -0.01 | -0.01 | 85.09 | 85.56 | 84.365 | 8790437 |
| 1726267200 | 84.65 | 1.19 | 1.43 | 83.9 | 84.73 | 83.5 | 6725161 |
| 1726180800 | 83.46 | 0.03 | 0.04 | 83.44 | 83.97 | 82.71 | 7856697 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
