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 | 6.38 | 7.16853932584 | 89 | 96.09 | 88.68 | 813144 | 93.13416679 | CS |
| 4 | 7.14 | 8.09156844968 | 88.24 | 96.09 | 87.37 | 1245663 | 89.82984972 | CS |
| 12 | 10.15 | 11.9089522469 | 85.23 | 96.2 | 82.75 | 1297739 | 90.38600095 | CS |
| 26 | 25.9 | 37.2769142199 | 69.48 | 96.2 | 60.17 | 1405014 | 79.45302363 | CS |
| 52 | 29.55 | 44.8883487772 | 65.83 | 96.2 | 59.36 | 1344435 | 73.69660358 | CS |
| 156 | 17.66 | 22.7225939269 | 77.72 | 96.2 | 48.88 | 1379820 | 69.22174756 | CS |
| 260 | 27.81 | 41.1573183365 | 67.57 | 117.35 | 43.25 | 1148281 | 72.65563675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720474800 | 95.38 | 0.24 | 0.25 | 94.47 | 95.46 | 93.96 | 749102 |
| 1720215600 | 95.14 | 1.65 | 1.76 | 94.15 | 96.09 | 93.88 | 1240884 |
| 1720129200 | 93.49 | 0.24 | 0.26 | 93.18 | 93.78 | 93.18 | 112350 |
| 1720042800 | 93.25 | 3.48 | 3.88 | 91.14 | 93.52 | 91.14 | 1109403 |
| 1719956400 | 89.77 | 0.29 | 0.32 | 89 | 90.01 | 88.68 | 789940 |
| 1719610800 | 89.48 | -1.46 | -1.61 | 91.64 | 91.97 | 88.95 | 811045 |
| 1719524400 | 90.94 | 1.39 | 1.55 | 90.44 | 91.49 | 90.11 | 790739 |
| 1719438000 | 89.55 | 0.95 | 1.07 | 87.78 | 89.63 | 87.69 | 647179 |
| 1719351600 | 88.6 | -1.09 | -1.22 | 89.15 | 89.62 | 88.5 | 1361727 |
| 1719265200 | 89.69 | 0.42 | 0.47 | 89.88 | 90.25 | 89.02 | 875288 |
| 1719006000 | 89.27 | -1.16 | -1.28 | 90.72 | 90.72 | 88.31 | 5472784 |
| 1718919600 | 90.43 | 1.77 | 2.00 | 88.92 | 90.95 | 88.73 | 1325122 |
| 1718833200 | 88.66 | -0.02 | -0.02 | 88.68 | 89.14 | 87.59 | 404107 |
| 1718746800 | 88.68 | 0.44 | 0.50 | 87.83 | 89.05 | 87.76 | 1812552 |
| 1718660400 | 88.24 | -0.03 | -0.03 | 88.26 | 89 | 87.78 | 1013364 |
| 1718401200 | 88.27 | 0.3 | 0.34 | 88.76 | 88.79 | 87.37 | 733530 |
| 1718314800 | 87.97 | -2.12 | -2.35 | 89.4 | 90.48 | 87.85 | 782996 |
| 1718228400 | 90.09 | 1.13 | 1.27 | 90.25 | 91.09 | 89.42 | 1900072 |
| 1718142000 | 88.96 | -0.82 | -0.91 | 89.01 | 89.48 | 87.88 | 849674 |
| 1718055600 | 89.78 | 2.02 | 2.30 | 88.24 | 89.93 | 88.24 | 1634837 |
| 1717796400 | 87.76 | -6.16 | -6.56 | 90.74 | 91.09 | 86.66 | 1845261 |
| 1717710000 | 93.92 | 3.41 | 3.77 | 90.07 | 94.16 | 90.07 | 1424509 |
| 1717623600 | 90.51 | 1.6 | 1.80 | 89.27 | 90.65 | 88.91 | 1360696 |
| 1717537200 | 88.91 | -4.66 | -4.98 | 92.07 | 92.07 | 88.56 | 1867536 |
| 1717450800 | 93.57 | 0.62 | 0.67 | 93.06 | 93.92 | 92.43 | 2564897 |
| 1717191600 | 92.95 | -0.92 | -0.98 | 93.57 | 94.48 | 91.67 | 2766765 |
| 1717105200 | 93.87 | 1.43 | 1.55 | 92.77 | 94.47 | 92.49 | 1114512 |
| 1717018800 | 92.44 | -1.63 | -1.73 | 93.41 | 94.06 | 92.25 | 821786 |
| 1716932400 | 94.07 | 0.24 | 0.26 | 93.68 | 94.44 | 93.04 | 854165 |
| 1716846000 | 93.83 | 1.3 | 1.40 | 93.31 | 93.98 | 92.87 | 244188 |
| 1716586800 | 92.53 | 0.07 | 0.08 | 92.96 | 93.3 | 92.21 | 724887 |
| 1716500400 | 92.46 | -0.63 | -0.68 | 92.6 | 92.97 | 91.51 | 1378885 |
| 1716414000 | 93.09 | -2.62 | -2.74 | 94.85 | 95.22 | 92.58 | 1253336 |
| 1716327600 | 95.71 | 0.27 | 0.28 | 96 | 96.2 | 95.12 | 1976632 |
| 1715982000 | 95.44 | 1.74 | 1.86 | 94.81 | 95.75 | 94.38 | 1046808 |
| 1715895600 | 93.7 | -0.32 | -0.34 | 93.47 | 94.19 | 93.18 | 1070545 |
| 1715809200 | 94.02 | 0.31 | 0.33 | 94.03 | 94.6 | 92.77 | 957835 |
| 1715722800 | 93.71 | 1.08 | 1.17 | 93 | 93.8 | 92.58 | 782052 |
| 1715636400 | 92.63 | -0.9 | -0.96 | 93 | 93.93 | 91.79 | 957354 |
| 1715377200 | 93.53 | 0.38 | 0.41 | 93.96 | 94.36 | 93.12 | 2007737 |
| 1715290800 | 93.15 | 2.06 | 2.26 | 91.28 | 93.27 | 91.28 | 1541577 |
| 1715204400 | 91.09 | 0.65 | 0.72 | 89.54 | 91.58 | 89.54 | 1036987 |
| 1715118000 | 90.44 | 0.05 | 0.06 | 90.55 | 90.77 | 89.75 | 854468 |
| 1715031600 | 90.39 | 1.39 | 1.56 | 90 | 90.75 | 89.91 | 2619401 |
| 1714772400 | 89 | -0.05 | -0.06 | 89.11 | 89.34 | 88.01 | 945034 |
| 1714686000 | 89.05 | 0.64 | 0.72 | 87.77 | 89.48 | 87.7 | 1468320 |
| 1714599600 | 88.41 | 1.23 | 1.41 | 87.91 | 89.8 | 87.17 | 1081883 |
| 1714513200 | 87.18 | -2.76 | -3.07 | 88.06 | 88.98 | 87.18 | 1414485 |
| 1714426800 | 89.94 | 0.39 | 0.44 | 89.59 | 90.3 | 88.26 | 941290 |
| 1714167600 | 89.55 | 0.83 | 0.94 | 90.95 | 92.62 | 89.53 | 1138787 |
| 1714081200 | 88.72 | 1.46 | 1.67 | 87.62 | 89.42 | 86.81 | 1169205 |
| 1713994800 | 87.26 | 1.3 | 1.51 | 85.71 | 87.34 | 85.71 | 1270196 |
| 1713908400 | 85.96 | 0.66 | 0.77 | 84.73 | 86.45 | 84.44 | 1338619 |
| 1713822000 | 85.3 | -2.52 | -2.87 | 85.14 | 86.22 | 84.69 | 1717484 |
| 1713562800 | 87.82 | 0.43 | 0.49 | 86.77 | 87.88 | 86.68 | 878044 |
| 1713476400 | 87.39 | 1.31 | 1.52 | 87.13 | 87.56 | 86.38 | 1224896 |
| 1713390000 | 86.08 | 0.78 | 0.91 | 85.34 | 86.88 | 85.34 | 1124671 |
| 1713303600 | 85.3 | 0.63 | 0.74 | 83.88 | 86.07 | 83.55 | 1400467 |
| 1713217200 | 84.67 | 0.03 | 0.04 | 85.23 | 85.28 | 82.75 | 1256107 |
| 1712958000 | 84.64 | 0.27 | 0.32 | 86.04 | 88.27 | 83.83 | 1878598 |
| 1712871600 | 84.37 | 0.58 | 0.69 | 84.37 | 84.5 | 83.01 | 1215320 |
| 1712785200 | 83.79 | -0.66 | -0.78 | 82.99 | 84.11 | 82.43 | 1612616 |
| 1712698800 | 84.45 | 1.4 | 1.69 | 84.63 | 85 | 83.92 | 1500040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
