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 | -1.4 | -1.87995165839 | 74.47 | 75.06 | 72.62 | 2634141 | 73.67848747 | CS |
| 4 | -3.47 | -4.53357721453 | 76.54 | 77.57 | 72.62 | 2241541 | 75.35695655 | CS |
| 12 | -1.46 | -1.95894270763 | 74.53 | 82.23 | 72.49 | 2851791 | 76.75409307 | CS |
| 26 | 0.28 | 0.384668223657 | 72.79 | 82.23 | 70.42 | 3059754 | 76.22138381 | CS |
| 52 | -1.54 | -2.06406647902 | 74.61 | 82.89 | 69.03 | 3044333 | 76.26453093 | CS |
| 156 | -6.32 | -7.96070034009 | 79.39 | 91.5296 | 62.235 | 2674364 | 76.80378994 | CS |
| 260 | -10.06 | -12.1015277277 | 83.13 | 91.5296 | 26 | 2895010 | 71.3226198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 73.07 | -0.15 | -0.20 | 73.54 | 74.1 | 72.95 | 3555638 |
| 1737070800 | 73.22 | -0.78 | -1.05 | 74.03 | 74.48 | 72.62 | 3015341 |
| 1736984400 | 74 | 0.06 | 0.08 | 74.65 | 75.06 | 73.95 | 2853940 |
| 1736898000 | 73.94 | 0.23 | 0.31 | 74.17 | 74.3 | 73.23 | 2304463 |
| 1736811600 | 73.71 | 0.12 | 0.16 | 73.77 | 74.135 | 73.4 | 2537010 |
| 1736552400 | 73.59 | -1.26 | -1.68 | 74.435 | 74.806 | 73.46 | 2412716 |
| 1736379600 | 74.85 | 0.3 | 0.40 | 74.32 | 74.8756 | 73.645 | 1962050 |
| 1736293200 | 74.55 | -0.19 | -0.25 | 75.13 | 75.66 | 74.37 | 1856237 |
| 1736206800 | 74.74 | -0.69 | -0.91 | 75.67 | 75.72 | 74.63 | 1660240 |
| 1735947600 | 75.43 | -0.28 | -0.37 | 75.3106 | 75.595 | 74.485 | 1698262 |
| 1735861200 | 75.71 | -0.75 | -0.98 | 76.91 | 77.0299 | 75.64 | 1573071 |
| 1735688400 | 76.46 | 0.1 | 0.13 | 76.44 | 76.94 | 76.06 | 1133758 |
| 1735602000 | 76.36 | -0.59 | -0.77 | 76.62 | 76.65 | 75.68 | 1582274 |
| 1735342800 | 76.95 | -0.36 | -0.47 | 77.17 | 77.57 | 76.59 | 1263141 |
| 1735256400 | 77.31 | -0.22 | -0.28 | 77.07 | 77.43 | 76.84 | 1199655 |
| 1735077840 | 77.53 | 0.64 | 0.83 | 76.83 | 77.56 | 76.562 | 903320 |
| 1734997200 | 76.89 | -0.08 | -0.10 | 76.58 | 77.045 | 75.82 | 2542625 |
| 1734738000 | 76.97 | 0.42 | 0.55 | 76.315 | 77.27 | 75.8293 | 6647860 |
| 1734651600 | 76.55 | -0.53 | -0.69 | 76.88 | 77.555 | 76.41 | 2526918 |
| 1734565200 | 77.08 | -0.95 | -1.22 | 77.99 | 78.66 | 76.93 | 3033937 |
| 1734478800 | 78.03 | -1.22 | -1.54 | 78.89 | 79.29 | 77.88 | 3216144 |
| 1734392400 | 79.25 | -0.71 | -0.89 | 79.845 | 80.54 | 79.25 | 1940379 |
| 1734133200 | 79.96 | 0.2 | 0.25 | 79.6 | 80.06 | 79.24 | 2478296 |
| 1734046800 | 79.76 | -0.59 | -0.73 | 80.595 | 80.63 | 77.34 | 1784569 |
| 1733960400 | 80.35 | -0.47 | -0.58 | 81.06 | 81.25 | 80.23 | 2072037 |
| 1733874000 | 80.82 | -0.25 | -0.31 | 81.145 | 81.2959 | 80.1 | 3666521 |
| 1733787600 | 81.07 | 0.34 | 0.42 | 80.5965 | 81.72 | 80.54 | 4310451 |
| 1733528400 | 80.73 | -1.04 | -1.27 | 81.965 | 82.01 | 80.49 | 4738568 |
| 1733442000 | 81.77 | 1.4 | 1.74 | 80.195 | 81.78 | 79.85 | 5858633 |
| 1733355600 | 80.37 | 0.88 | 1.11 | 79.47 | 80.44 | 79.1 | 3724436 |
| 1733269200 | 79.49 | 3.22 | 4.22 | 76.7592 | 79.58 | 76.51 | 4887518 |
| 1733182800 | 76.27 | -0.84 | -1.09 | 76.64 | 76.65 | 75.57 | 2212606 |
| 1732917840 | 77.11 | 0.46 | 0.60 | 76.9 | 77.13 | 76.33 | 1508763 |
| 1732750800 | 76.65 | 0.26 | 0.34 | 76.7 | 77.355 | 76.59 | 1651443 |
| 1732664400 | 76.39 | -0.49 | -0.64 | 76.885 | 77.09 | 76.17 | 2692190 |
| 1732578000 | 76.88 | 1.09 | 1.44 | 76.4 | 77.44 | 76.3807 | 2949943 |
| 1732318800 | 75.79 | 0.71 | 0.95 | 75.7 | 76.16 | 75.21 | 2452440 |
| 1732232400 | 75.08 | 1.45 | 1.97 | 73.88 | 75.3459 | 73.66 | 3274475 |
| 1732146000 | 73.63 | -0.77 | -1.03 | 73.9 | 74.27 | 73.32 | 2685495 |
| 1732059600 | 74.4 | -1.36 | -1.80 | 75.425 | 75.425 | 74.31 | 2831600 |
| 1731973200 | 75.76 | 0.81 | 1.08 | 75.1 | 75.88 | 74.34 | 2854460 |
| 1731714000 | 74.95 | -0.01 | -0.01 | 74.98 | 75.6 | 74.7 | 2521653 |
| 1731627600 | 74.96 | -1.7 | -2.22 | 76.905 | 77.1 | 74.83 | 2812517 |
| 1731541200 | 76.66 | -0.63 | -0.82 | 76.99 | 77.04 | 75.75 | 2535031 |
| 1731454800 | 77.29 | -0.65 | -0.83 | 78 | 78.34 | 77.25 | 2346538 |
| 1731368400 | 77.94 | 0.55 | 0.71 | 77.32 | 78.605 | 77.32 | 2159381 |
| 1731109200 | 77.39 | 0.52 | 0.68 | 76.77 | 78.11 | 76.77 | 2210040 |
| 1731022800 | 76.87 | -0.14 | -0.18 | 77.225 | 77.53 | 76.38 | 2598404 |
| 1730936400 | 77.01 | 0.66 | 0.86 | 76.285 | 78.3 | 76.26 | 5891081 |
| 1730850000 | 76.35 | 0.98 | 1.30 | 75.17 | 76.35 | 75.17 | 1995248 |
| 1730763600 | 75.37 | 0.34 | 0.45 | 74.89 | 75.63 | 74.89 | 3175804 |
| 1730500800 | 75.03 | 0.08 | 0.11 | 74.96 | 75.45 | 74.74 | 2636277 |
| 1730414400 | 74.95 | 0.7 | 0.94 | 74.42 | 75.35 | 74.42 | 3538572 |
| 1730328000 | 74.25 | 0.08 | 0.11 | 74.025 | 74.89 | 73.2 | 4944416 |
| 1730241600 | 74.17 | -0.93 | -1.24 | 73.45 | 75.51 | 72.49 | 5843253 |
| 1730155200 | 75.1 | 1.18 | 1.60 | 74.845 | 75.39 | 74.52 | 3240377 |
| 1729896000 | 73.92 | -0.46 | -0.62 | 74.53 | 74.79 | 73.78 | 2512546 |
| 1729809600 | 74.38 | -0.25 | -0.33 | 74.53 | 74.63 | 72.67 | 3534466 |
| 1729723200 | 74.63 | -0.14 | -0.19 | 74.5 | 74.81 | 74.15 | 2144218 |
| 1729636800 | 74.77 | 0.06 | 0.08 | 74.61 | 74.96 | 74.3 | 1858271 |
| 1729550400 | 74.71 | -0.83 | -1.10 | 75.54 | 75.99 | 74.635 | 2437724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
