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 | 6.53 | 7.83255367638 | 83.37 | 90.24 | 82.98 | 12645923 | 85.4172109 | CS |
| 4 | -10.81 | -10.7337900904 | 100.71 | 101.03 | 80.1 | 13117618 | 87.69988664 | CS |
| 12 | -24.3 | -21.2784588441 | 114.2 | 118.59 | 80.1 | 10682544 | 99.14601089 | CS |
| 26 | -6.69 | -6.92618283466 | 96.59 | 118.63 | 80.1 | 9868628 | 104.13469869 | CS |
| 52 | -23.55 | -20.7580431908 | 113.45 | 118.63 | 80.1 | 10017294 | 100.28874352 | CS |
| 156 | -27.75 | -23.5869103272 | 117.65 | 126.48 | 78.7309 | 11906507 | 98.11169143 | CS |
| 260 | -11.88 | -11.6722342307 | 101.78 | 203.02 | 78.7309 | 11750165 | 118.98324848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 87.29 | 1.2 | 1.39 | 89.025 | 89.87 | 87.03 | 12086982 |
| 1745361600 | 86.09 | 2.09 | 2.49 | 85.21 | 86.56 | 84.6 | 9570468 |
| 1745275200 | 84 | -0.81 | -0.96 | 84.83 | 85.23 | 82.98 | 14211045 |
| 1744929600 | 84.81 | 2.04 | 2.46 | 83.37 | 85.78 | 83.36 | 14715195 |
| 1744843200 | 82.77 | -2.24 | -2.63 | 84.405 | 84.8 | 82.0072 | 10129496 |
| 1744756800 | 85.01 | 0.35 | 0.41 | 84.75 | 85.98 | 84.52 | 7831601 |
| 1744670400 | 84.66 | -0.23 | -0.27 | 85.83 | 86.45 | 84.03 | 10736971 |
| 1744411200 | 84.89 | -0.34 | -0.40 | 85 | 85.6659 | 83.35 | 10200896 |
| 1744324800 | 85.23 | -6.21 | -6.79 | 88.92 | 89.01 | 83.07 | 16348944 |
| 1744238400 | 91.44 | 9.72 | 11.89 | 81.425 | 92.25 | 81.19 | 24946348 |
| 1744152000 | 81.72 | -1.58 | -1.90 | 85.95 | 86.95 | 80.85 | 14835596 |
| 1744065600 | 83.3 | -0.23 | -0.28 | 81 | 86.63 | 80.1 | 20439049 |
| 1743806400 | 83.53 | -5.31 | -5.98 | 86.15 | 87.54 | 83.08 | 22549889 |
| 1743720000 | 88.84 | -9.04 | -9.24 | 94.525 | 95 | 88.605 | 19341055 |
| 1743633600 | 97.88 | 0.2 | 0.20 | 96.615 | 98.308 | 96.45 | 7937763 |
| 1743547200 | 97.68 | -1.02 | -1.03 | 98.32 | 98.59 | 96.84 | 8744862 |
| 1743460800 | 98.7 | 0.63 | 0.64 | 96.7 | 98.85 | 95.7 | 10348049 |
| 1743201600 | 98.07 | -2.38 | -2.37 | 100.05 | 100.39 | 97.74 | 7672757 |
| 1743115200 | 100.45 | -0.33 | -0.33 | 100.71 | 101.03 | 99.58 | 6587785 |
| 1743028800 | 100.78 | -0.83 | -0.82 | 101.56 | 102.27 | 100.26 | 6277748 |
| 1742942400 | 101.61 | 1.43 | 1.43 | 100.97 | 101.76 | 100.405 | 7338476 |
| 1742856000 | 100.18 | 0.72 | 0.72 | 100.16 | 100.44 | 98.86 | 8221413 |
| 1742596800 | 99.46 | 0.6 | 0.61 | 98.65 | 99.89 | 97.75 | 9274431 |
| 1742510400 | 98.86 | -1.43 | -1.43 | 100.02 | 100.05 | 98.64 | 7816154 |
| 1742424000 | 100.29 | 0.94 | 0.95 | 99.35 | 100.96 | 99.35 | 8606717 |
| 1742337600 | 99.35 | -0.01 | -0.01 | 99.14 | 99.725 | 98.475 | 6726304 |
| 1742251200 | 99.36 | 0.72 | 0.73 | 98.75 | 100.12 | 98.66 | 8315274 |
| 1741992000 | 98.64 | 1.77 | 1.83 | 97.44 | 99.0985 | 97.415 | 10193903 |
| 1741905600 | 96.87 | -1.89 | -1.91 | 98.14 | 98.65 | 95.925 | 11052522 |
| 1741819200 | 98.76 | 0.86 | 0.88 | 98.65 | 99.49 | 96.38 | 11889087 |
| 1741732800 | 97.9 | -5.18 | -5.03 | 100.045 | 101.04 | 97.45 | 16863676 |
| 1741646400 | 103.08 | -2.43 | -2.30 | 104.37 | 104.8 | 102.1104 | 10914404 |
| 1741390800 | 105.51 | 0.08 | 0.08 | 104.96 | 105.77 | 103.31 | 12706389 |
| 1741304400 | 105.43 | -3.88 | -3.55 | 108.38 | 108.83 | 105.0165 | 11681297 |
| 1741218000 | 109.31 | 0.3 | 0.28 | 109.34 | 110.9383 | 108.22 | 9946119 |
| 1741131600 | 109.01 | -3.78 | -3.35 | 111.66 | 112.25 | 108.27 | 12652071 |
| 1741045200 | 112.79 | -1.01 | -0.89 | 114.07 | 115.55 | 112 | 7864225 |
| 1740786000 | 113.8 | 2.49 | 2.24 | 111.28 | 113.99 | 111 | 14604086 |
| 1740699600 | 111.31 | -0.52 | -0.46 | 112.13 | 113.12 | 111.06 | 7843604 |
| 1740613200 | 111.83 | 1.3 | 1.18 | 109.94 | 113.25 | 109.94 | 7827585 |
| 1740526800 | 110.53 | -0.67 | -0.60 | 111.04 | 111.9 | 109.07 | 7279719 |
| 1740440400 | 111.2 | 2.54 | 2.34 | 108.96 | 111.555 | 108.65 | 7063355 |
| 1740181200 | 108.66 | -1.89 | -1.71 | 111.23 | 111.76 | 107.92 | 9072697 |
| 1740094800 | 110.55 | -0.8 | -0.72 | 111.12 | 111.52 | 109.375 | 5969271 |
| 1740008400 | 111.35 | 1.79 | 1.63 | 109.6 | 111.76 | 109.01 | 8703993 |
| 1739922000 | 109.56 | -0.82 | -0.74 | 109.39 | 109.92 | 108.71 | 8350062 |
| 1739576400 | 110.38 | 0.79 | 0.72 | 109.66 | 110.51 | 109.5901 | 5941068 |
| 1739490000 | 109.59 | 0.36 | 0.33 | 108.92 | 109.76 | 108.56 | 6542443 |
| 1739403600 | 109.23 | 0.21 | 0.19 | 108.25 | 109.525 | 107.75 | 6516733 |
| 1739317200 | 109.02 | -0.26 | -0.24 | 108.5 | 109.05 | 107.69 | 7451137 |
| 1739230800 | 109.28 | -1.58 | -1.43 | 110.72 | 111.38 | 108.69 | 8234142 |
| 1738971600 | 110.86 | -1.23 | -1.10 | 111.31 | 112.55 | 110.8101 | 8658872 |
| 1738885200 | 112.09 | 1.55 | 1.40 | 111.62 | 112.68 | 109.15 | 12467440 |
| 1738798800 | 110.54 | -2.76 | -2.44 | 115.54 | 118.59 | 110.23 | 23286896 |
| 1738712400 | 113.3 | -0.7 | -0.61 | 114 | 114.655 | 112.51 | 13488304 |
| 1738626000 | 114 | 0.94 | 0.83 | 111.4 | 114.6 | 110.86 | 8858418 |
| 1738366800 | 113.06 | -0.37 | -0.33 | 113.42 | 114.01 | 112.76 | 7631651 |
| 1738280400 | 113.43 | 0.24 | 0.21 | 114.2 | 115.18 | 113.12 | 6221131 |
| 1738194000 | 113.19 | 1.05 | 0.94 | 113.69 | 114.3844 | 112.76 | 7595761 |
| 1738107600 | 112.14 | -1.2 | -1.06 | 112.875 | 112.96 | 111.56 | 6354597 |
| 1738021200 | 113.34 | 1.18 | 1.05 | 111.7 | 114.08 | 111.7 | 9925993 |
| 1737762000 | 112.16 | 3.35 | 3.08 | 110.92 | 113.39 | 110.63 | 8136795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
