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 | -2.615 | -2.9759872539 | 87.87 | 88.9325 | 81.38 | 904157 | 86.35971299 | CS |
| 4 | -3.825 | -4.29389312977 | 89.08 | 91.66 | 81.38 | 794212 | 87.256329 | CS |
| 12 | -16.175 | -15.9469584935 | 101.43 | 112.06 | 81.38 | 857823 | 94.43248396 | CS |
| 26 | -17.765 | -17.2442244224 | 103.02 | 112.06 | 81.38 | 783546 | 96.79858229 | CS |
| 52 | 12.495 | 17.1728971963 | 72.76 | 112.06 | 65.118 | 741862 | 89.86000419 | CS |
| 156 | 17.305 | 25.4672553348 | 67.95 | 112.06 | 48.305 | 882795 | 77.05089753 | CS |
| 260 | 67.445 | 378.69174621 | 17.81 | 112.06 | 5.6001 | 1357491 | 42.91100511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 85.27 | 0.98 | 1.16 | 84.82 | 85.33 | 81.38 | 1437020 |
| 1721428800 | 84.29 | -1.63 | -1.90 | 85.76 | 86.11 | 83.25 | 901970 |
| 1721342400 | 85.92 | -1.69 | -1.93 | 87.23 | 87.99 | 84.12 | 850143 |
| 1721256000 | 87.61 | -0.92 | -1.04 | 87.7 | 88.915 | 86.44 | 727440 |
| 1721169600 | 88.53 | 1.85 | 2.13 | 87.87 | 88.9325 | 86.49 | 1159285 |
| 1721083200 | 86.68 | -1.41 | -1.60 | 87.71 | 89.7 | 86.42 | 777687 |
| 1720824000 | 88.09 | -1.84 | -2.05 | 90.41 | 91.66 | 87.64 | 874960 |
| 1720737600 | 89.93 | 1.89 | 2.15 | 90.44 | 90.85 | 88.68 | 786476 |
| 1720651200 | 88.04 | 3.49 | 4.13 | 85.62 | 89.37 | 84.65 | 1132145 |
| 1720564800 | 84.55 | -2.4 | -2.76 | 86.32 | 87.615 | 84.02 | 1104759 |
| 1720478400 | 86.95 | -0.32 | -0.37 | 88.51 | 88.94 | 86.57 | 546164 |
| 1720219200 | 87.27 | -1.43 | -1.61 | 88.25 | 88.93 | 86.755 | 614849 |
| 1720040640 | 88.7 | 1.85 | 2.13 | 87.19 | 89.615 | 86.41 | 326287 |
| 1719960000 | 86.85 | -0.6 | -0.69 | 87.86 | 88.18 | 86.14 | 586940 |
| 1719873600 | 87.45 | -1.75 | -1.96 | 90 | 91 | 86.78 | 887944 |
| 1719614400 | 89.2 | 0 | 0.00 | 89.2 | 89.2 | 89.2 | 0 |
| 1719528000 | 89.2 | 1.21 | 1.38 | 87.6 | 89.75 | 86.995 | 617846 |
| 1719441600 | 87.99 | 1.23 | 1.42 | 86.6 | 88.6 | 86.38 | 758818 |
| 1719355200 | 86.76 | -2.7 | -3.02 | 89.08 | 89.205 | 86.55 | 652837 |
| 1719268800 | 89.46 | -0.19 | -0.21 | 90.34 | 90.34 | 88.56 | 709456 |
| 1719009600 | 89.65 | -2.29 | -2.49 | 92.04 | 92.04 | 86.5 | 1636675 |
| 1718923200 | 91.94 | 0.7 | 0.77 | 91.5 | 93.6 | 91.17 | 1292125 |
| 1718750400 | 91.24 | -0.36 | -0.39 | 91.03 | 92.2499 | 90.16 | 831399 |
| 1718664000 | 91.6 | 4.42 | 5.07 | 86.99 | 92.2 | 85.88 | 1743575 |
| 1718404800 | 87.18 | -5.07 | -5.50 | 92.01 | 92.75 | 86.74 | 2787572 |
| 1718318400 | 92.25 | -16.17 | -14.91 | 100.1 | 104.79 | 89.87 | 3848637 |
| 1718232000 | 108.42 | 2.79 | 2.64 | 107.16 | 109.52 | 106.59 | 1096449 |
| 1718145600 | 105.63 | 1.87 | 1.80 | 102.92 | 105.89 | 101.5473 | 944001 |
| 1718059200 | 103.76 | -1.97 | -1.86 | 104.14 | 104.51 | 102.48 | 866968 |
| 1717800000 | 105.73 | -0.99 | -0.93 | 106.34 | 106.7 | 105.33 | 505650 |
| 1717713600 | 106.72 | -0.04 | -0.04 | 106 | 107.26 | 105.315 | 467806 |
| 1717627200 | 106.76 | -0.6 | -0.56 | 107.03 | 107.93 | 105.52 | 439866 |
| 1717540800 | 107.36 | -0.99 | -0.91 | 107.73 | 108.995 | 105.68 | 479408 |
| 1717454400 | 108.35 | -1.14 | -1.04 | 110.55 | 112.06 | 107.84 | 1558427 |
| 1717195200 | 109.49 | 3.66 | 3.46 | 107.36 | 109.53 | 105.66 | 1124175 |
| 1717108800 | 105.83 | 1.5 | 1.44 | 104.94 | 108.01 | 103.57 | 571211 |
| 1717022400 | 104.33 | -0.23 | -0.22 | 103.7 | 105.84 | 103.6742 | 739035 |
| 1716936000 | 104.56 | 1.82 | 1.77 | 102.74 | 105.07 | 102.74 | 447077 |
| 1716590400 | 102.74 | 1.37 | 1.35 | 102.29 | 104.6 | 101.38 | 682508 |
| 1716504000 | 101.37 | 2.33 | 2.35 | 99.81 | 101.95 | 98.82 | 678647 |
| 1716417600 | 99.04 | -0.84 | -0.84 | 99.35 | 99.995 | 98.7243 | 461165 |
| 1716331200 | 99.88 | 1.59 | 1.62 | 97.67 | 100.77 | 97.67 | 447587 |
| 1716244800 | 98.29 | -0.56 | -0.57 | 98.86 | 99.82 | 97.58 | 343022 |
| 1715985600 | 98.85 | -2.6 | -2.56 | 101.39 | 101.44 | 98.72 | 447764 |
| 1715899200 | 101.45 | -0.76 | -0.74 | 102.41 | 102.41 | 100.63 | 524686 |
| 1715812800 | 102.21 | 1.03 | 1.02 | 102.1 | 102.68 | 100.68 | 510690 |
| 1715726400 | 101.18 | 1.74 | 1.75 | 102.42 | 102.9 | 99.665 | 495443 |
| 1715640000 | 99.44 | 2.53 | 2.61 | 98.26 | 102.5 | 97.3 | 793054 |
| 1715380800 | 96.91 | 1.06 | 1.11 | 96.46 | 97.04 | 94.97 | 403222 |
| 1715294400 | 95.85 | 1.24 | 1.31 | 94.64 | 96.9 | 94 | 503962 |
| 1715208000 | 94.61 | -2.14 | -2.21 | 95.46 | 96.92 | 93.53 | 729102 |
| 1715121600 | 96.75 | -0.43 | -0.44 | 97.67 | 99.06 | 96.75 | 565925 |
| 1715035200 | 97.18 | 2.83 | 3.00 | 95.39 | 98.35 | 94.57 | 900376 |
| 1714776000 | 94.35 | -3.05 | -3.13 | 98.19 | 99.17 | 93.41 | 976911 |
| 1714689600 | 97.4 | 1.45 | 1.51 | 97.35 | 98.47 | 96.16 | 802010 |
| 1714603200 | 95.95 | -2.08 | -2.12 | 97.65 | 98.37 | 94.29 | 566524 |
| 1714516800 | 98.03 | -4.11 | -4.02 | 101.43 | 101.43 | 97.64 | 905499 |
| 1714430400 | 102.14 | 0.34 | 0.33 | 101.78 | 102.45 | 100.84 | 375285 |
| 1714171200 | 101.8 | 2.14 | 2.15 | 99.73 | 102.28 | 99.27 | 579912 |
| 1714084800 | 99.66 | 1.07 | 1.09 | 97.4 | 100.41 | 95 | 912664 |
| 1713998400 | 98.59 | -2.49 | -2.46 | 100.47 | 102.09 | 97.765 | 641712 |
| 1713912000 | 101.08 | 0.97 | 0.97 | 100.55 | 101.68 | 99.865 | 623820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
