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 | 0.86 | 1.09707870902 | 78.39 | 79.89 | 77.86 | 1021832 | 78.8487779 | CS |
| 4 | 0.27 | 0.341858698405 | 78.98 | 85 | 77.7 | 1212311 | 80.10293336 | CS |
| 12 | -1.14 | -1.41808682672 | 80.39 | 85 | 74.27 | 1204063 | 78.83283885 | CS |
| 26 | -0.12 | -0.151190626181 | 79.37 | 89.37 | 73.05 | 1035625 | 80.16159814 | CS |
| 52 | 6.37 | 8.74039517014 | 72.88 | 89.37 | 67.19 | 974519 | 76.91429091 | CS |
| 156 | 15.55 | 24.4113029827 | 63.7 | 89.37 | 52.89 | 971730 | 69.59115649 | CS |
| 260 | 41.93 | 112.352625938 | 37.32 | 89.37 | 33.93 | 982287 | 61.87936446 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 79.25 | 1.28 | 1.64 | 78.23 | 79.4 | 78.23 | 1098803 |
| 1742596800 | 77.97 | -0.81 | -1.03 | 78.5 | 78.97 | 77.86 | 640109 |
| 1742510400 | 78.78 | -0.5 | -0.63 | 78.7 | 79.435 | 78.49 | 898893 |
| 1742424000 | 79.28 | 0.21 | 0.27 | 79.06 | 79.89 | 78.795 | 962609 |
| 1742337600 | 79.07 | -0.18 | -0.23 | 79.41 | 79.69 | 79.01 | 922288 |
| 1742251200 | 79.25 | 0.7 | 0.89 | 78.39 | 79.73 | 78.39 | 1161078 |
| 1741992000 | 78.55 | -0.06 | -0.08 | 78.39 | 79.57 | 78.04 | 842712 |
| 1741905600 | 78.61 | 0.23 | 0.29 | 77.7 | 79.18 | 77.7 | 958443 |
| 1741819200 | 78.38 | -1.59 | -1.99 | 79.41 | 80.2 | 78.23 | 967214 |
| 1741732800 | 79.97 | -4.19 | -4.98 | 83.34 | 84 | 79.93 | 1679066 |
| 1741646400 | 84.16 | 3.3 | 4.08 | 80.71 | 85 | 80.71 | 2608669 |
| 1741390800 | 80.86 | 0.98 | 1.23 | 79.68 | 81.82 | 79.525 | 1132155 |
| 1741304400 | 79.88 | 0.71 | 0.90 | 78.02 | 80.089 | 78.02 | 909387 |
| 1741218000 | 79.17 | 0 | 0.00 | 79 | 79.65 | 78.23 | 1264332 |
| 1741131600 | 79.17 | -0.84 | -1.05 | 80.23 | 80.23 | 78.53 | 1749497 |
| 1741045200 | 80.01 | -0.99 | -1.22 | 81 | 81.63 | 79.52 | 1176991 |
| 1740786000 | 81 | 0.52 | 0.65 | 80.32 | 81.22 | 79.88 | 1157988 |
| 1740699600 | 80.48 | -0.37 | -0.46 | 80.05 | 80.82 | 79.8 | 864648 |
| 1740613200 | 80.85 | 0.08 | 0.10 | 80.22 | 81.46 | 80.22 | 1253721 |
| 1740526800 | 80.77 | 1.07 | 1.34 | 80.17 | 81.61 | 80.06 | 1374159 |
| 1740440400 | 79.7 | 0.79 | 1.00 | 78.98 | 80.46 | 78.83 | 1226922 |
| 1740181200 | 78.91 | 0.26 | 0.33 | 78.92 | 79.68 | 78.39 | 1274148 |
| 1740094800 | 78.65 | -0.24 | -0.30 | 78.53 | 79.2045 | 77.875 | 1125624 |
| 1740008400 | 78.89 | 1.12 | 1.44 | 77.67 | 79.475 | 77.67 | 1379034 |
| 1739922000 | 77.77 | 0.7 | 0.91 | 76.74 | 78.02 | 76.475 | 1403266 |
| 1739576400 | 77.07 | -4.41 | -5.41 | 80.06 | 80.89 | 76.96 | 2068950 |
| 1739490000 | 81.48 | 5.49 | 7.22 | 82 | 83.78 | 80.77 | 3100106 |
| 1739403600 | 75.99 | -1.36 | -1.76 | 76.69 | 77.39 | 75.71 | 1977872 |
| 1739317200 | 77.35 | 1.2 | 1.58 | 75.64 | 77.41 | 74.27 | 1830201 |
| 1739230800 | 76.15 | -0.19 | -0.25 | 76.51 | 77.25 | 75.86 | 1638882 |
| 1738971600 | 76.34 | -0.53 | -0.69 | 76.92 | 77.176 | 75.9 | 915544 |
| 1738885200 | 76.87 | -0.23 | -0.30 | 77.51 | 77.51 | 75.89 | 1312546 |
| 1738798800 | 77.1 | -0.62 | -0.80 | 77.93 | 77.975 | 76.41 | 684105 |
| 1738712400 | 77.72 | 0.22 | 0.28 | 76.93 | 78.31 | 76.82 | 1030001 |
| 1738626000 | 77.5 | -0.62 | -0.79 | 76.81 | 77.8389 | 75.6 | 1485684 |
| 1738366800 | 78.12 | -0.64 | -0.81 | 78.43 | 79.525 | 78.03 | 1258222 |
| 1738280400 | 78.76 | -2.25 | -2.78 | 81.55 | 81.87 | 78.57 | 1288348 |
| 1738194000 | 81.01 | 0.18 | 0.22 | 80.84 | 81.53 | 80.15 | 941818 |
| 1738107600 | 80.83 | 0.47 | 0.58 | 79.9 | 81.48 | 79.54 | 1552147 |
| 1738021200 | 80.36 | 2.54 | 3.26 | 77.12 | 80.38 | 77.12 | 1252762 |
| 1737762000 | 77.82 | 0.79 | 1.03 | 77.42 | 78.3 | 77.03 | 857096 |
| 1737675600 | 77.03 | 0 | 0.00 | 77.03 | 77.03 | 77.03 | 0 |
| 1737589200 | 77.03 | -0.75 | -0.96 | 77.56 | 77.675 | 76.505 | 1119650 |
| 1737502800 | 77.78 | 0.85 | 1.10 | 77.03 | 78.09 | 76.815 | 1386576 |
| 1737157200 | 76.93 | 0.24 | 0.31 | 77.26 | 77.36 | 76.53 | 670726 |
| 1737070800 | 76.69 | 0.1 | 0.13 | 76.48 | 76.85 | 75.76 | 717766 |
| 1736984400 | 76.59 | -0.27 | -0.35 | 77.95 | 77.95 | 75.47 | 1061526 |
| 1736898000 | 76.86 | -0.36 | -0.47 | 77.17 | 77.56 | 76.43 | 717740 |
| 1736811600 | 77.22 | 0.7 | 0.91 | 76.06 | 77.4 | 75.99 | 889324 |
| 1736552400 | 76.52 | -2.03 | -2.58 | 77.81 | 78.245 | 76.43 | 803364 |
| 1736379600 | 78.55 | 0.44 | 0.56 | 77.89 | 78.83 | 77.21 | 792150 |
| 1736293200 | 78.11 | 0.75 | 0.97 | 77.56 | 78.34 | 77.45 | 928622 |
| 1736206800 | 77.36 | -0.36 | -0.46 | 77.48 | 78.4 | 76.86 | 833512 |
| 1735947600 | 77.72 | 0.28 | 0.36 | 77.59 | 78.1 | 76.9 | 837193 |
| 1735861200 | 77.44 | -2.38 | -2.98 | 79.72 | 80.52 | 77.15 | 1646236 |
| 1735688400 | 79.82 | 0 | 0.00 | 80.1 | 80.48 | 79.745 | 744105 |
| 1735602000 | 79.82 | -0.94 | -1.16 | 80.15 | 80.58 | 79.6 | 611938 |
| 1735342800 | 80.76 | -0.25 | -0.31 | 80.83 | 81.62 | 80.35 | 404391 |
| 1735256400 | 81.01 | 0.19 | 0.24 | 80.79 | 81.25 | 80.47 | 529987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
