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 | -0.22 | -0.283249645938 | 77.67 | 78.29 | 76.73 | 14131432 | 77.64050564 | CS |
| 4 | 6.96 | 9.87374095616 | 70.49 | 78.29 | 69.34 | 15290243 | 73.81762092 | CS |
| 12 | 12.91 | 20.0030988534 | 64.54 | 78.29 | 63.05 | 17012156 | 72.81936016 | CS |
| 26 | 16.71 | 27.51070135 | 60.74 | 78.29 | 50.15 | 17231699 | 64.07240325 | CS |
| 52 | 27.3 | 54.4366899302 | 50.15 | 78.29 | 47.45 | 17669903 | 60.51566409 | CS |
| 156 | 22.85 | 41.8498168498 | 54.6 | 78.29 | 35.25 | 19623076 | 49.16359921 | CS |
| 260 | 30.56 | 65.1738110471 | 46.89 | 78.29 | 20.76 | 25979092 | 41.25813022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 77.32 | -0.22 | -0.28 | 77.5 | 77.65 | 77.045 | 10234988 |
| 1737675600 | 77.54 | 0 | 0.00 | 77.54 | 77.54 | 77.54 | 0 |
| 1737589200 | 77.54 | -0.31 | -0.40 | 77.69 | 77.69 | 76.865 | 11151040 |
| 1737502800 | 77.85 | 0.77 | 1.00 | 77.67 | 78.29 | 77.33 | 21008269 |
| 1737157200 | 77.08 | 1.13 | 1.49 | 75.95 | 77.25 | 75.5 | 20611863 |
| 1737070800 | 75.95 | 0 | 0.00 | 75.85 | 76.44 | 74.685 | 22880681 |
| 1736984400 | 75.95 | 4.76 | 6.69 | 75.22 | 76.82 | 73.65 | 33511710 |
| 1736898000 | 71.19 | 0.66 | 0.94 | 71.36 | 71.46 | 70.29 | 21900130 |
| 1736811600 | 70.53 | 0.57 | 0.81 | 69.86 | 70.61 | 69.555 | 10438578 |
| 1736552400 | 69.96 | -1.61 | -2.25 | 70.71 | 70.93 | 69.34 | 14464923 |
| 1736379600 | 71.57 | -0.02 | -0.03 | 71.9 | 72.08 | 71.06 | 16436871 |
| 1736293200 | 71.59 | -0.44 | -0.61 | 73 | 73.13 | 71.51 | 13516652 |
| 1736206800 | 72.03 | 0.72 | 1.01 | 71.99 | 73.25 | 71.5301 | 15563467 |
| 1735947600 | 71.31 | 1.12 | 1.60 | 70.45 | 71.42 | 69.74 | 9112557 |
| 1735861200 | 70.19 | -0.05 | -0.07 | 70.87 | 71.21 | 69.76 | 8337469 |
| 1735688400 | 70.24 | -0.17 | -0.24 | 70.5 | 70.9199 | 70.06 | 7031486 |
| 1735602000 | 70.41 | -0.7 | -0.98 | 70.49 | 70.795 | 69.77 | 8443205 |
| 1735342800 | 71.11 | -0.65 | -0.91 | 71.18 | 71.74 | 70.63 | 7219235 |
| 1735256400 | 71.76 | 0.17 | 0.24 | 71.43 | 71.84 | 71.11 | 7114331 |
| 1735077840 | 71.59 | 1.05 | 1.49 | 70.67 | 71.59 | 70.54 | 4445021 |
| 1734997200 | 70.54 | 0.2 | 0.28 | 69.54 | 70.69 | 69.54 | 11798289 |
| 1734738000 | 70.34 | 1.49 | 2.16 | 69.17 | 71.035 | 68.77 | 50054104 |
| 1734651600 | 68.85 | 0.09 | 0.13 | 69.49 | 70.69 | 68.67 | 16411784 |
| 1734565200 | 68.76 | -2.05 | -2.90 | 70.66 | 71.5 | 68.61 | 21196139 |
| 1734478800 | 70.81 | -1.17 | -1.63 | 71.02 | 71.54 | 70.38 | 15595408 |
| 1734392400 | 71.98 | 1.54 | 2.19 | 70.34 | 72.29 | 69.82 | 26641861 |
| 1734133200 | 70.44 | -0.36 | -0.51 | 70.99 | 71.05 | 70.02 | 16794127 |
| 1734046800 | 70.8 | -0.8 | -1.12 | 71.55 | 72.06 | 70.79 | 12440056 |
| 1733960400 | 71.6 | -0.45 | -0.62 | 72.59 | 72.92 | 71.45 | 11851600 |
| 1733874000 | 72.05 | -0.57 | -0.78 | 73.5 | 73.5 | 71.9 | 12276479 |
| 1733787600 | 72.62 | -1.71 | -2.30 | 74.34 | 74.55 | 72.42 | 15927387 |
| 1733528400 | 74.33 | 0.67 | 0.91 | 73.92 | 74.72 | 73.73 | 14793795 |
| 1733442000 | 73.66 | 0.6 | 0.82 | 73.35 | 74.61 | 73.1 | 17762107 |
| 1733355600 | 73.06 | -1.08 | -1.46 | 74.13 | 74.25 | 72.71 | 14298657 |
| 1733269200 | 74.14 | -1.14 | -1.51 | 75.83 | 75.85 | 74.02 | 15041728 |
| 1733182800 | 75.28 | -0.89 | -1.17 | 76.95 | 76.95 | 74.8 | 18273968 |
| 1732917840 | 76.17 | -1.04 | -1.35 | 77.69 | 78.04 | 76.14 | 9785040 |
| 1732750800 | 77.21 | -0.14 | -0.18 | 77.37 | 77.79 | 76.425 | 19818870 |
| 1732664400 | 77.35 | 0.45 | 0.59 | 77.5 | 78.13 | 76.36 | 19138604 |
| 1732578000 | 76.9 | 0.94 | 1.24 | 76.85 | 77.305 | 75.965 | 28363611 |
| 1732318800 | 75.96 | 1.13 | 1.51 | 74.52 | 76.08 | 74.52 | 14996185 |
| 1732232400 | 74.83 | 1.25 | 1.70 | 74 | 76.04 | 73.935 | 20064162 |
| 1732146000 | 73.58 | 0.15 | 0.20 | 73.91 | 73.91 | 72.425 | 14401481 |
| 1732059600 | 73.43 | -0.66 | -0.89 | 73.76 | 74.16 | 73.13 | 15412132 |
| 1731973200 | 74.09 | -0.25 | -0.34 | 74.5 | 74.7 | 73.72 | 18440958 |
| 1731714000 | 74.34 | 1.54 | 2.12 | 72.99 | 74.41 | 72.89 | 18795797 |
| 1731627600 | 72.8 | 0.03 | 0.04 | 72.85 | 73.47 | 72.5101 | 13646643 |
| 1731541200 | 72.77 | 0.17 | 0.23 | 73.24 | 73.96 | 72.655 | 18757769 |
| 1731454800 | 72.6 | 0.04 | 0.06 | 72.69 | 73.37 | 72.11 | 18093749 |
| 1731368400 | 72.56 | 2.52 | 3.60 | 71.14 | 73.25 | 71.02 | 17095986 |
| 1731109200 | 70.04 | 0.22 | 0.32 | 70 | 70.13 | 69.36 | 14267736 |
| 1731022800 | 69.82 | -2.65 | -3.66 | 71.65 | 71.67 | 69.735 | 18569512 |
| 1730936400 | 72.47 | 8.4 | 13.11 | 73.3 | 73.57 | 69.95 | 58316320 |
| 1730850000 | 64.069999 | 0.37 | 0.58 | 64 | 64.5 | 63.62 | 13441431 |
| 1730763600 | 63.7 | -0.98 | -1.52 | 64.54 | 64.65 | 63.05 | 12670498 |
| 1730500800 | 64.68 | -0.24 | -0.37 | 65.22 | 65.58 | 64.62 | 13313746 |
| 1730414400 | 64.92 | -0.49 | -0.75 | 65.099999 | 65.75 | 64.625 | 12904371 |
| 1730328000 | 65.41 | 0.11 | 0.17 | 65.019999 | 66.394999 | 65.019999 | 15971165 |
| 1730241600 | 65.3 | -0.31 | -0.47 | 65.489999 | 66 | 65.239999 | 13154807 |
| 1730155200 | 65.61 | 1.08 | 1.67 | 64.98 | 65.745 | 64.81 | 16144743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
