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 | -8.73 | -11.3671875 | 76.8 | 76.96 | 67.18 | 1353678 | 72.30450995 | CS |
| 4 | -11.045 | -13.9606901346 | 79.115 | 83.17 | 67.18 | 659952 | 75.87822579 | CS |
| 12 | -9.4 | -12.1337291855 | 77.47 | 84.3 | 67.18 | 491187 | 77.66998655 | CS |
| 26 | -4.06 | -5.62872591155 | 72.13 | 84.3 | 67.18 | 442862 | 75.72223814 | CS |
| 52 | -6.88 | -9.17945296865 | 74.95 | 84.3 | 59.41 | 448426 | 71.7897493 | CS |
| 156 | -7.48 | -9.90072799471 | 75.55 | 101.81 | 58.73 | 472142 | 78.04619459 | CS |
| 260 | -5.81 | -7.86410395236 | 73.88 | 128.87 | 53.44 | 466611 | 77.3360512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 67.19 | -4.28 | -5.99 | 71.35 | 71.7 | 67.18 | 987697 |
| 1734478800 | 71.47 | -1.6 | -2.19 | 72.94 | 73.655 | 71.28 | 798584 |
| 1734392400 | 73.07 | 0.57 | 0.79 | 73.1 | 74.855 | 72.92 | 959821 |
| 1734133200 | 72.5 | -1.7 | -2.29 | 73.19 | 74.1 | 71.77 | 1553487 |
| 1734046800 | 74.2 | -5.99 | -7.47 | 76.8 | 76.96 | 73.6 | 2468801 |
| 1733960400 | 80.19 | 0.82 | 1.03 | 79.16 | 80.4 | 78.87 | 597221 |
| 1733874000 | 79.37 | 0.82 | 1.04 | 78.58 | 79.605 | 78.01 | 453735 |
| 1733787600 | 78.55 | -0.44 | -0.56 | 79.2825 | 80.28 | 78.27 | 367734 |
| 1733528400 | 78.99 | 0.79 | 1.01 | 78.77 | 79.1 | 78.03 | 425488 |
| 1733442000 | 78.2 | -0.55 | -0.70 | 78.4726 | 79 | 77.47 | 561342 |
| 1733355600 | 78.75 | -0.83 | -1.04 | 79.72 | 80.21 | 78.48 | 328079 |
| 1733269200 | 79.58 | -2.13 | -2.61 | 81.385 | 81.385 | 79.526 | 514187 |
| 1733182800 | 81.71 | 0.09 | 0.11 | 81.29 | 82.32 | 80.43 | 353876 |
| 1732917840 | 81.62 | 0.03 | 0.04 | 81.53 | 82.16 | 81.34 | 212779 |
| 1732750800 | 81.59 | 0.46 | 0.57 | 81.57 | 82.085 | 81.15 | 305790 |
| 1732664400 | 81.13 | -0.89 | -1.09 | 81.57 | 81.86 | 80.6496 | 282921 |
| 1732578000 | 82.02 | 1.28 | 1.59 | 81.89 | 83.17 | 81.79 | 501501 |
| 1732318800 | 80.74 | 0.66 | 0.82 | 80.695 | 81.32 | 80.375 | 509958 |
| 1732232400 | 80.08 | 0.7 | 0.88 | 79.115 | 80.52 | 78.922 | 356081 |
| 1732146000 | 79.38 | 0.02 | 0.03 | 78.99 | 79.51 | 78.8 | 236369 |
| 1732059600 | 79.36 | -0.04 | -0.05 | 79.075 | 79.565 | 78.386 | 410746 |
| 1731973200 | 79.4 | 0.39 | 0.49 | 78.99 | 79.675 | 78.28 | 508224 |
| 1731714000 | 79.01 | -0.48 | -0.60 | 79.97 | 80 | 78.87 | 285604 |
| 1731627600 | 79.49 | 0.27 | 0.34 | 79.915 | 80.445 | 79.07 | 393694 |
| 1731541200 | 79.22 | -0.3 | -0.38 | 80.1 | 80.45 | 79.14 | 426674 |
| 1731454800 | 79.52 | -4.32 | -5.15 | 83.64 | 83.64 | 79.44 | 769161 |
| 1731368400 | 83.84 | 0.71 | 0.85 | 83.91 | 84.3 | 83.07 | 588119 |
| 1731109200 | 83.13 | 0.08 | 0.10 | 82.99 | 83.61 | 82.82 | 536083 |
| 1731022800 | 83.05 | 1.13 | 1.38 | 81.63 | 83.85 | 80.79 | 689200 |
| 1730936400 | 81.92 | 0.06 | 0.07 | 80.69 | 82.41 | 80.12 | 756018 |
| 1730850000 | 81.86 | 1 | 1.24 | 80.74 | 82.055 | 80.39 | 377395 |
| 1730763600 | 80.86 | 2.15 | 2.73 | 79.39 | 81.05 | 79 | 405613 |
| 1730500800 | 78.71 | -0.31 | -0.39 | 79.48 | 80.03 | 78.47 | 418270 |
| 1730414400 | 79.02 | -1.13 | -1.41 | 80.21 | 80.42 | 78.97 | 407315 |
| 1730328000 | 80.15 | -0.84 | -1.04 | 81.48 | 82.385 | 80.12 | 362042 |
| 1730241600 | 80.99 | -0.45 | -0.55 | 81 | 81.065 | 80.1851 | 325964 |
| 1730155200 | 81.44 | 2.57 | 3.26 | 80.96 | 81.88 | 80.24 | 413701 |
| 1729896000 | 78.87 | 0.88 | 1.13 | 78.26 | 79.52 | 77.83 | 323805 |
| 1729809600 | 77.99 | -0.5 | -0.64 | 78.59 | 78.75 | 77.76 | 601353 |
| 1729723200 | 78.49 | -0.84 | -1.06 | 79.24 | 79.485 | 77.98 | 247923 |
| 1729636800 | 79.33 | -0.92 | -1.15 | 79.95 | 79.95 | 78.52 | 259394 |
| 1729550400 | 80.25 | 1.94 | 2.48 | 79.19 | 80.53 | 78.95 | 525062 |
| 1729291200 | 78.31 | 1.04 | 1.35 | 77.44 | 78.33 | 76.77 | 443672 |
| 1729204800 | 77.27 | -1.52 | -1.93 | 78.89 | 78.89 | 77.18 | 368919 |
| 1729118400 | 78.79 | 1.77 | 2.30 | 77.76 | 78.8 | 77.21 | 374225 |
| 1729032000 | 77.02 | 0.12 | 0.16 | 77.44 | 77.61 | 76.44 | 460392 |
| 1728945600 | 76.9 | 0.9 | 1.18 | 76.16 | 77.04 | 75.56 | 249114 |
| 1728686400 | 76 | 0.94 | 1.25 | 74.86 | 76.28 | 74.86 | 275773 |
| 1728600000 | 75.06 | -0.86 | -1.13 | 75.2 | 75.63 | 74.55 | 412670 |
| 1728513600 | 75.92 | 0.65 | 0.86 | 75.21 | 76.58 | 74.76 | 358291 |
| 1728427200 | 75.27 | -0.63 | -0.83 | 75.73 | 76.1 | 75.19 | 349553 |
| 1728340800 | 75.9 | -0.16 | -0.21 | 75.74 | 76.31 | 75.42 | 248086 |
| 1728081600 | 76.06 | 0.54 | 0.72 | 75.71 | 76.18 | 75.11 | 237631 |
| 1727995200 | 75.52 | -0.68 | -0.89 | 75.9 | 76.18 | 75.34 | 329384 |
| 1727908800 | 76.2 | -0.45 | -0.59 | 76 | 76.47 | 75.49 | 356049 |
| 1727822400 | 76.65 | -0.29 | -0.38 | 76.77 | 76.97 | 75.76 | 302212 |
| 1727735520 | 76.94 | -0.53 | -0.68 | 77.75 | 77.75 | 76.455 | 619437 |
| 1727476800 | 77.47 | 0.41 | 0.53 | 77.77 | 78.27 | 77.155 | 227028 |
| 1727390400 | 77.06 | 0.39 | 0.51 | 77.47 | 77.84 | 77.01 | 560792 |
| 1727304000 | 76.67 | 1.01 | 1.33 | 75.71 | 76.948 | 75.495 | 293571 |
| 1727217600 | 75.66 | 0 | 0.00 | 76.21 | 76.32 | 75.54 | 259927 |
| 1727131200 | 75.66 | 0.13 | 0.17 | 75.6 | 76.15 | 75.1529 | 303222 |
| 1726872000 | 75.53 | 0.67 | 0.90 | 75 | 75.83 | 74.94 | 878591 |
| 1726785600 | 74.86 | -0.5 | -0.66 | 75.39 | 75.65 | 74.14 | 323160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
