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 | -1.37 | -1.92930573159 | 71.01 | 72.58 | 67.82 | 5856396 | 70.57828549 | CS |
| 4 | -12.32 | -15.0317227916 | 81.96 | 87.6 | 64.89 | 6839348 | 74.83555842 | CS |
| 12 | -19.57 | -21.9370025782 | 89.21 | 89.765 | 64.89 | 5134668 | 79.39817818 | CS |
| 26 | -13.45 | -16.1872668191 | 83.09 | 95.77 | 64.89 | 3941080 | 82.63381324 | CS |
| 52 | -1.28 | -1.80485053582 | 70.92 | 95.77 | 64.89 | 3425545 | 79.42826717 | CS |
| 156 | -6.74 | -8.82429955486 | 76.38 | 95.77 | 63.75 | 2344834 | 77.04512286 | CS |
| 260 | 4.32 | 6.61359461115 | 65.32 | 95.77 | 44 | 2052015 | 72.72563533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 69.3 | -0.32 | -0.46 | 69.47 | 69.64 | 67.82 | 5896646 |
| 1741304400 | 69.62 | -2.28 | -3.17 | 71.5 | 71.9 | 69.06 | 5759368 |
| 1741218000 | 71.9 | 1.27 | 1.80 | 70.62 | 72.14 | 69.33 | 6661085 |
| 1741131600 | 70.63 | -0.81 | -1.13 | 71.35 | 71.61 | 70.08 | 6252359 |
| 1741045200 | 71.44 | -0.13 | -0.18 | 71.01 | 72.58 | 70.79 | 4648687 |
| 1740786000 | 71.57 | -0.33 | -0.46 | 72.63 | 73.04 | 70.57 | 8853800 |
| 1740699600 | 71.9 | -0.95 | -1.30 | 72.447 | 73.16 | 71.68 | 12170614 |
| 1740613200 | 72.85 | 2.21 | 3.13 | 70.03 | 74.25 | 68.195 | 15586022 |
| 1740526800 | 70.64 | -16.54 | -18.97 | 72.38 | 73.44 | 64.89 | 29510745 |
| 1740440400 | 87.18 | 0.08 | 0.09 | 87.21 | 87.6 | 86.72 | 4392110 |
| 1740181200 | 87.1 | 1.09 | 1.27 | 85.75 | 87.51 | 85.58 | 4644441 |
| 1740094800 | 86.01 | 0.67 | 0.79 | 85.1 | 86.33 | 84.17 | 2289286 |
| 1740008400 | 85.34 | 0.72 | 0.85 | 84.5 | 85.615 | 84.5 | 3154210 |
| 1739922000 | 84.62 | 0.52 | 0.62 | 84.32 | 85.15 | 84.1 | 3530063 |
| 1739576400 | 84.1 | 0.24 | 0.29 | 84.17 | 85.07 | 83.85 | 3603493 |
| 1739490000 | 83.86 | 0.93 | 1.12 | 82.95 | 84.05 | 82.6 | 2891263 |
| 1739403600 | 82.93 | -0.5 | -0.60 | 82.03 | 83.16 | 82.005 | 3356443 |
| 1739317200 | 83.43 | 1.22 | 1.48 | 82.25 | 83.79 | 81.625 | 3019463 |
| 1739230800 | 82.21 | 0.23 | 0.28 | 81.96 | 82.79 | 81.23 | 3659841 |
| 1738971600 | 81.98 | -0.1 | -0.12 | 82.04 | 82.45 | 81.39 | 2345204 |
| 1738885200 | 82.08 | -0.22 | -0.27 | 82.83 | 83 | 81.76 | 2400093 |
| 1738798800 | 82.3 | 0.87 | 1.07 | 82.16 | 82.57 | 81.495 | 2707276 |
| 1738712400 | 81.43 | -1.16 | -1.40 | 82.26 | 83.57 | 81.3 | 3756275 |
| 1738626000 | 82.59 | -0.34 | -0.41 | 82 | 82.71 | 81.12 | 2483626 |
| 1738366800 | 82.93 | -0.36 | -0.43 | 83.3 | 83.93 | 82.61 | 2677516 |
| 1738280400 | 83.29 | 1.31 | 1.60 | 82.79 | 83.4675 | 82.42 | 2198679 |
| 1738194000 | 81.98 | 0.23 | 0.28 | 81.83 | 83 | 81.83 | 2699991 |
| 1738107600 | 81.75 | -0.4 | -0.49 | 82.24 | 82.305 | 80.995 | 4450576 |
| 1738021200 | 82.15 | -0.56 | -0.68 | 82.56 | 82.85 | 80.23 | 6793730 |
| 1737762000 | 82.71 | -0.09 | -0.11 | 82.26 | 83.3099 | 82.26 | 3681605 |
| 1737675600 | 82.8 | 0 | 0.00 | 82.8 | 82.8 | 82.8 | 0 |
| 1737589200 | 82.8 | -3.71 | -4.29 | 86.02 | 86.24 | 82.65 | 4242879 |
| 1737502800 | 86.51 | 1.33 | 1.56 | 85.65 | 87.12 | 85.44 | 5259281 |
| 1737157200 | 85.18 | 1.19 | 1.42 | 84.19 | 85.33 | 83.72 | 3628823 |
| 1737070800 | 83.99 | 1.57 | 1.90 | 82.29 | 84.13 | 82.02 | 7810988 |
| 1736984400 | 82.42 | 4.31 | 5.52 | 79.57 | 83.19 | 79.32 | 10263090 |
| 1736898000 | 78.11 | 1.17 | 1.52 | 77.7 | 79.22 | 77.19 | 6083695 |
| 1736811600 | 76.94 | -1.79 | -2.27 | 78.93 | 79.1 | 76.72 | 9327668 |
| 1736552400 | 78.73 | -4.09 | -4.94 | 82.19 | 82.46 | 78.6 | 8131203 |
| 1736379600 | 82.82 | -1.41 | -1.67 | 84 | 84.25 | 81.29 | 6135615 |
| 1736293200 | 84.23 | -0.28 | -0.33 | 84.79 | 85.2 | 84.06 | 4231337 |
| 1736206800 | 84.51 | -3.16 | -3.60 | 87.38 | 87.38 | 84.2 | 3074575 |
| 1735947600 | 87.67 | 0.54 | 0.62 | 87.205 | 87.95 | 87.02 | 2797867 |
| 1735861200 | 87.13 | -0.59 | -0.67 | 88.38 | 88.65 | 86.8 | 2310579 |
| 1735688400 | 87.72 | 0.37 | 0.42 | 87.28 | 88.02 | 87.25 | 1822258 |
| 1735602000 | 87.35 | -0.42 | -0.48 | 87.015 | 87.64 | 86.3184 | 4366879 |
| 1735342800 | 87.77 | 0.16 | 0.18 | 87.23 | 88.1594 | 87.23 | 1769091 |
| 1735256400 | 87.61 | -0.35 | -0.40 | 87.51 | 87.74 | 87 | 7243881 |
| 1735077840 | 87.96 | 0.92 | 1.06 | 86.96 | 87.97 | 86.67 | 795602 |
| 1734997200 | 87.04 | 0.23 | 0.26 | 86.65 | 87.07 | 85.8077 | 2759990 |
| 1734738000 | 86.81 | 0.91 | 1.06 | 85.88 | 87.225 | 85.44 | 3968976 |
| 1734651600 | 85.9 | 0.81 | 0.95 | 85.305 | 86.68 | 85.3 | 3477813 |
| 1734565200 | 85.09 | -1.87 | -2.15 | 86.77 | 87.94 | 85.06 | 3318277 |
| 1734478800 | 86.96 | -1.67 | -1.88 | 87.855 | 88.58 | 86.36 | 4150135 |
| 1734392400 | 88.63 | -0.53 | -0.59 | 88.83 | 89.765 | 88.62 | 2854852 |
| 1734133200 | 89.16 | 1.23 | 1.40 | 88.92 | 89.79 | 88.81 | 2714862 |
| 1734046800 | 87.93 | 0.52 | 0.59 | 88.165 | 88.5 | 87.395 | 4199665 |
| 1733960400 | 87.41 | -1.14 | -1.29 | 88.605 | 88.81 | 87.1 | 3974617 |
| 1733874000 | 88.55 | -0.23 | -0.26 | 88.8 | 89.05 | 87.78 | 2390392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
