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 | -1.785 | -2.27925684735 | 78.315 | 78.6 | 73.695 | 6504000 | 75.18118762 | CS |
| 4 | 0.33 | 0.433070866142 | 76.2 | 79.65 | 73.695 | 3950779 | 76.58373287 | CS |
| 12 | 6.18 | 8.78464818763 | 70.35 | 79.65 | 69.03 | 3096702 | 75.31780775 | CS |
| 26 | -5.22 | -6.38532110092 | 81.75 | 82.33 | 69.03 | 3184506 | 74.83968296 | CS |
| 52 | 8.28 | 12.1318681319 | 68.25 | 82.89 | 62.235 | 3077566 | 74.23186472 | CS |
| 156 | -4.27 | -5.28465346535 | 80.8 | 91.5296 | 62.235 | 2640780 | 76.82289322 | CS |
| 260 | -2.18 | -2.76966078008 | 78.71 | 91.5296 | 26 | 2853728 | 71.47803618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 76.41 | 0.23 | 0.30 | 76.28 | 76.58 | 75.465 | 4512864 |
| 1727131200 | 76.18 | 0.99 | 1.32 | 75.05 | 76.37 | 74.6 | 4741241 |
| 1726872000 | 75.19 | 1.05 | 1.42 | 74.31 | 75.49 | 73.83 | 10651566 |
| 1726785600 | 74.14 | -0.4 | -0.54 | 74.96 | 74.96 | 73.695 | 5716972 |
| 1726699200 | 74.54 | -3.24 | -4.17 | 78.315 | 78.6 | 74.33 | 6897355 |
| 1726612800 | 77.78 | 0.66 | 0.86 | 77.44 | 78.29 | 77.14 | 2949590 |
| 1726526400 | 77.12 | 0.6 | 0.78 | 76.92 | 77.955 | 76.92 | 4492624 |
| 1726267200 | 76.52 | -0.45 | -0.58 | 76.721 | 77.22 | 75.89 | 3320765 |
| 1726180800 | 76.97 | 0.76 | 1.00 | 76.33 | 76.99 | 75.79 | 3262337 |
| 1726094400 | 76.21 | -2.29 | -2.92 | 78.02 | 78.285 | 76.2 | 4116631 |
| 1726008000 | 78.5 | 0.09 | 0.11 | 78.56 | 78.95 | 78.03 | 2750813 |
| 1725921600 | 78.41 | -0.17 | -0.22 | 78.53 | 79.12 | 78.37 | 2783055 |
| 1725662400 | 78.58 | -0.4 | -0.51 | 79.345 | 79.65 | 78.41 | 2119294 |
| 1725576000 | 78.98 | 0.24 | 0.30 | 78.49 | 79.05 | 77.795 | 4349883 |
| 1725489600 | 78.74 | 0.47 | 0.60 | 78.12 | 78.99 | 77.93 | 2330332 |
| 1725403200 | 78.27 | 0.3 | 0.38 | 78.35 | 78.99 | 78.07 | 2339947 |
| 1725057600 | 77.97 | 0.44 | 0.57 | 77.92 | 78.16 | 77.51 | 2341457 |
| 1724971200 | 77.53 | 0.86 | 1.12 | 76.64 | 77.86 | 76.3 | 2876405 |
| 1724884800 | 76.67 | 0.47 | 0.62 | 76.2 | 77.04 | 76.03 | 2511662 |
| 1724798400 | 76.2 | -0.79 | -1.03 | 77.01 | 77.02 | 76.16 | 2861774 |
| 1724712000 | 76.99 | -0.17 | -0.22 | 77.53 | 77.75 | 76.82 | 2246522 |
| 1724452800 | 77.16 | -0.42 | -0.54 | 77.79 | 77.83 | 76.91 | 2004733 |
| 1724366400 | 77.58 | 0.45 | 0.58 | 77.18 | 77.695 | 76.74 | 1808823 |
| 1724280000 | 77.13 | 0.59 | 0.77 | 77 | 77.28 | 76.62 | 1774510 |
| 1724193600 | 76.54 | -0.37 | -0.48 | 76.83 | 77.2 | 76.48 | 1409494 |
| 1724107200 | 76.91 | 0.34 | 0.44 | 76.49 | 77.0262 | 76.34 | 2028160 |
| 1723848000 | 76.57 | 0.81 | 1.07 | 75.65 | 76.6 | 75.615 | 2097679 |
| 1723761600 | 75.76 | -0.25 | -0.33 | 76.5 | 76.71 | 75.1 | 2768237 |
| 1723675200 | 76.01 | 0.64 | 0.85 | 75.6 | 76.455 | 75.405 | 3134350 |
| 1723588800 | 75.37 | 0.13 | 0.17 | 75.175 | 75.47 | 74.4525 | 1995391 |
| 1723502400 | 75.24 | -0.39 | -0.52 | 75.61 | 75.84 | 74.91 | 1657061 |
| 1723243200 | 75.63 | 0.08 | 0.11 | 75.36 | 75.86 | 74.81 | 2258828 |
| 1723156800 | 75.55 | 0.3 | 0.40 | 75.31 | 76.48 | 75.21 | 2668895 |
| 1723070400 | 75.25 | 0.06 | 0.08 | 75.75 | 76.46 | 75.2 | 3170263 |
| 1722984000 | 75.19 | 0.57 | 0.76 | 74.83 | 76.27 | 74.54 | 2726960 |
| 1722897600 | 74.62 | -2.09 | -2.72 | 76.825 | 77.03 | 74.08 | 4045701 |
| 1722638400 | 76.71 | 0.9 | 1.19 | 75.81 | 76.765 | 75.22 | 3265982 |
| 1722552000 | 75.81 | -0.84 | -1.10 | 76.81 | 77.49 | 75.595 | 2609944 |
| 1722465600 | 76.65 | 0.21 | 0.27 | 76.65 | 76.94 | 75.6949 | 6846666 |
| 1722379200 | 76.44 | 3.18 | 4.34 | 74.75 | 77.06 | 72.74 | 6630612 |
| 1722292800 | 73.26 | 0.41 | 0.56 | 71.94 | 73.52 | 71.5 | 3776744 |
| 1722033600 | 72.85 | 0.73 | 1.01 | 72.5 | 73.52 | 72.2 | 3196581 |
| 1721947200 | 72.12 | 0.92 | 1.29 | 71.2 | 72.64 | 71.2 | 3315925 |
| 1721860800 | 71.2 | -1.98 | -2.71 | 71.47 | 72.21 | 70.42 | 4005187 |
| 1721774400 | 73.18 | -0.37 | -0.50 | 73.69 | 73.775 | 73.07 | 2038324 |
| 1721688000 | 73.55 | -0.07 | -0.10 | 73.5 | 73.9 | 73.01 | 1543834 |
| 1721428800 | 73.62 | -0.74 | -1.00 | 74.26 | 74.29 | 73.4994 | 1916708 |
| 1721342400 | 74.36 | -0.69 | -0.92 | 74.39 | 75.68 | 74.31 | 1994043 |
| 1721256000 | 75.05 | 2.02 | 2.77 | 73.1552 | 75.23 | 73.1 | 2965342 |
| 1721169600 | 73.03 | 1.23 | 1.71 | 71.88 | 73.071 | 71.38 | 2685258 |
| 1721083200 | 71.8 | -0.37 | -0.51 | 71.71 | 72.36 | 71.55 | 1930475 |
| 1720824000 | 72.17 | 0.48 | 0.67 | 72 | 72.4 | 71.71 | 1854754 |
| 1720737600 | 71.69 | 2.05 | 2.94 | 69.76 | 71.98 | 69.76 | 3183224 |
| 1720651200 | 69.64 | 0.48 | 0.69 | 69.41 | 69.76 | 69.03 | 2313715 |
| 1720564800 | 69.16 | -0.5 | -0.72 | 69.61 | 69.7899 | 69.13 | 2050450 |
| 1720478400 | 69.66 | -0.09 | -0.13 | 70 | 70.37 | 69.25 | 1672225 |
| 1720219200 | 69.75 | -0.3 | -0.43 | 69.55 | 69.86 | 69.1 | 2308655 |
| 1720040640 | 70.05 | -0.54 | -0.76 | 70.35 | 70.87 | 70.05 | 1781875 |
| 1719960000 | 70.59 | 0.71 | 1.02 | 69.92 | 70.65 | 69.47 | 2540032 |
| 1719873600 | 69.88 | -1.51 | -2.12 | 71.72 | 71.87 | 69.74 | 2456062 |
| 1719614400 | 71.39 | -1.08 | -1.49 | 72.46 | 72.67 | 71.06 | 15189197 |
| 1719528000 | 72.47 | 0.19 | 0.26 | 72.21 | 72.68 | 72 | 2393287 |
| 1719441600 | 72.28 | -2.18 | -2.93 | 74.2 | 74.36 | 72.135 | 3583182 |
| 1719355200 | 74.46 | -0.12 | -0.16 | 74.46 | 74.92 | 74.2 | 4596321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
