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 | -0.82 | -1.42311697327 | 57.62 | 58.06 | 56.2 | 2189150 | 57.01632285 | DR |
| 4 | -4.8 | -7.79220779221 | 61.6 | 61.76 | 56.2 | 2328956 | 59.08384948 | DR |
| 12 | -10.83 | -16.0136034304 | 67.63 | 69.81 | 56.2 | 1817182 | 63.06412798 | DR |
| 26 | -13.42 | -19.1113642837 | 70.22 | 71.03 | 56.2 | 1511724 | 65.19293489 | DR |
| 52 | -9.1 | -13.808801214 | 65.9 | 74.97 | 56.2 | 1504764 | 66.41586177 | DR |
| 156 | 7.55 | 15.3299492386 | 49.25 | 74.97 | 44.61 | 1815310 | 58.9841229 | DR |
| 260 | 8.06 | 16.5367254822 | 48.74 | 74.97 | 40.33 | 1847773 | 57.0831688 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733442000 | 57.45 | 0.75 | 1.32 | 57.46 | 57.685 | 57.06 | 2151270 |
| 1733355600 | 56.7 | -0.37 | -0.65 | 57.07 | 57.1 | 56.34 | 2612818 |
| 1733269200 | 57.07 | 0.59 | 1.04 | 57.28 | 57.34 | 56.7202 | 2054981 |
| 1733182800 | 56.48 | -1.51 | -2.60 | 57.3 | 57.3485 | 56.2 | 2804518 |
| 1732917840 | 57.99 | 0.83 | 1.45 | 57.62 | 58.06 | 57.51 | 1322162 |
| 1732750800 | 57.16 | -0.38 | -0.66 | 56.76 | 57.45 | 56.69 | 2333769 |
| 1732664400 | 57.54 | -0.72 | -1.24 | 58.37 | 58.38 | 57.2 | 2075894 |
| 1732578000 | 58.26 | -1.4 | -2.35 | 59.66 | 59.7558 | 58.24 | 2424757 |
| 1732318800 | 59.66 | -0.37 | -0.62 | 59.2 | 59.8 | 59.13 | 2592330 |
| 1732232400 | 60.03 | -0.49 | -0.81 | 60.25 | 60.43 | 59.63 | 2649636 |
| 1732146000 | 60.52 | -0.19 | -0.31 | 60.57 | 60.75 | 60.23 | 1367967 |
| 1732059600 | 60.71 | -0.64 | -1.04 | 60.5 | 61.03 | 60.39 | 1038141 |
| 1731973200 | 61.35 | 0.5 | 0.82 | 61.24 | 61.76 | 61.22 | 1896123 |
| 1731714000 | 60.85 | 0.38 | 0.63 | 60.72 | 61.25 | 60.63 | 2138451 |
| 1731627600 | 60.47 | 0.6 | 1.00 | 60.39 | 60.67 | 60.14 | 3404331 |
| 1731541200 | 59.87 | 0.3 | 0.50 | 59 | 60.66 | 58.46 | 4563020 |
| 1731454800 | 59.57 | -1.51 | -2.47 | 60.03 | 60.09 | 58.81 | 3680020 |
| 1731368400 | 61.08 | -0.15 | -0.24 | 60.85 | 61.17 | 60.73 | 1587446 |
| 1731109200 | 61.23 | -1.52 | -2.42 | 61.6 | 61.61 | 60.64 | 1552527 |
| 1731022800 | 62.75 | 0.97 | 1.57 | 62.7 | 62.93 | 62.23 | 1376309 |
| 1730936400 | 61.78 | -1.63 | -2.57 | 61.26 | 62.4465 | 61.01 | 2263846 |
| 1730850000 | 63.41 | 0.42 | 0.67 | 63.3 | 63.64 | 63.06 | 1132254 |
| 1730763600 | 62.99 | 0.52 | 0.83 | 63.29 | 63.6 | 62.85 | 1492955 |
| 1730500800 | 62.47 | -0.09 | -0.14 | 63.34 | 63.4 | 62.29 | 1196011 |
| 1730414400 | 62.56 | -1.01 | -1.59 | 62.72 | 62.96 | 61.953 | 2214803 |
| 1730328000 | 63.57 | -0.46 | -0.72 | 63.9 | 64.5 | 63.57 | 4198120 |
| 1730241600 | 64.03 | -0.67 | -1.04 | 64.66 | 64.81 | 63.96 | 1659970 |
| 1730155200 | 64.7 | -0.32 | -0.49 | 63.97 | 64.79 | 63.86 | 1326185 |
| 1729896000 | 65.019999 | 0.13 | 0.20 | 65.209999 | 65.379999 | 64.819999 | 1375761 |
| 1729809600 | 64.89 | 0.29 | 0.45 | 65.14 | 65.269999 | 64.56 | 563222 |
| 1729723200 | 64.599999 | -0.24 | -0.37 | 64.65 | 64.959999 | 64.254999 | 975254 |
| 1729636800 | 64.84 | -0.07 | -0.11 | 64.81 | 65.209999 | 64.73 | 625791 |
| 1729550400 | 64.91 | 0 | 0.00 | 65.23 | 65.42 | 64.79 | 927684 |
| 1729291200 | 64.91 | -0.09 | -0.14 | 65.05 | 65.065 | 64.62 | 1026513 |
| 1729204800 | 65 | 0.55 | 0.85 | 65.06 | 65.209999 | 64.55 | 1073081 |
| 1729118400 | 64.45 | -0.28 | -0.43 | 65.19 | 65.3 | 64.37 | 1632104 |
| 1729032000 | 64.73 | -3.38 | -4.96 | 65.08 | 65.22 | 64.575 | 2261708 |
| 1728945600 | 68.11 | -0.17 | -0.25 | 68.18 | 68.46 | 67.92 | 887327 |
| 1728686400 | 68.28 | -0.18 | -0.26 | 68.19 | 68.58 | 68.055 | 1793588 |
| 1728600000 | 68.46 | 0.42 | 0.62 | 68.36 | 68.48 | 68.04 | 735999 |
| 1728513600 | 68.04 | -0.17 | -0.25 | 67.51 | 68.13 | 67.41 | 737432 |
| 1728427200 | 68.21 | -1.23 | -1.77 | 68.8 | 68.8 | 67.88 | 1113381 |
| 1728340800 | 69.44 | 0.84 | 1.22 | 69.11 | 69.79 | 69.05 | 1301947 |
| 1728081600 | 68.6 | 0.72 | 1.06 | 68.86 | 69.135 | 68.45 | 1968774 |
| 1727995200 | 67.88 | 0.6 | 0.89 | 67.39 | 68.0175 | 67.315 | 2072514 |
| 1727908800 | 67.28 | 1.6 | 2.44 | 67.43 | 67.53 | 66.489999 | 2725869 |
| 1727822400 | 65.68 | 1.06 | 1.64 | 64.86 | 65.98 | 64.78 | 2422677 |
| 1727736000 | 64.62 | -1.53 | -2.31 | 65.19 | 65.44 | 64.43 | 2824600 |
| 1727476800 | 66.15 | 0.48 | 0.73 | 66 | 66.37 | 65.569999 | 1373877 |
| 1727390400 | 65.67 | -0.99 | -1.49 | 65.23 | 66.42 | 65.12 | 2513506 |
| 1727304000 | 66.66 | -2.02 | -2.94 | 68.3 | 68.37 | 66.66 | 2001188 |
| 1727217600 | 68.68 | -0.49 | -0.71 | 69.38 | 69.44 | 68.59 | 1448575 |
| 1727131200 | 69.17 | 0.08 | 0.12 | 69.22 | 69.745 | 68.8 | 1167195 |
| 1726872000 | 69.09 | -0.05 | -0.07 | 69.45 | 69.49 | 68.65 | 1334626 |
| 1726785600 | 69.14 | 1.1 | 1.62 | 69.35 | 69.81 | 69.055 | 1309318 |
| 1726699200 | 68.04 | -0.28 | -0.41 | 68.23 | 68.94 | 67.85 | 1347837 |
| 1726612800 | 68.32 | 0.23 | 0.34 | 68.3 | 68.62 | 67.92 | 1651754 |
| 1726526400 | 68.09 | 0.44 | 0.65 | 67.9 | 68.22 | 67.815 | 1111656 |
| 1726267200 | 67.65 | 0.32 | 0.48 | 67.63 | 67.82 | 67.265 | 1798391 |
| 1726180800 | 67.33 | 0.97 | 1.46 | 66.68 | 67.42 | 66.489999 | 1246182 |
| 1726094400 | 66.36 | 0.45 | 0.68 | 66.4 | 66.7 | 65.68 | 1618593 |
| 1726008000 | 65.91 | -1.46 | -2.17 | 66.76 | 66.76 | 64.8201 | 1317474 |
| 1725921600 | 67.37 | 1.07 | 1.61 | 66.709999 | 67.75 | 66.68 | 935400 |
| 1725662400 | 66.3 | -0.51 | -0.76 | 67.06 | 67.155 | 65.94 | 885209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
