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 | 0.14 | 0.182743767132 | 76.61 | 77.84 | 74.92 | 1093870 | 76.19504656 | CS |
| 4 | -2.47 | -3.11789952032 | 79.22 | 79.42 | 74.06 | 1027012 | 76.37633938 | CS |
| 12 | -0.05 | -0.0651041666667 | 76.8 | 83.73 | 74.06 | 1278692 | 79.00935194 | CS |
| 26 | -7.75 | -9.17159763314 | 84.5 | 85.53 | 71.31 | 1421992 | 77.47934678 | CS |
| 52 | -3.28 | -4.09846307635 | 80.03 | 87.27 | 71.31 | 1476195 | 78.22648133 | CS |
| 156 | 27.27 | 55.1131770412 | 49.48 | 87.27 | 45.23 | 1443485 | 67.58177819 | CS |
| 260 | 10.25 | 15.4135338346 | 66.5 | 87.27 | 45.23 | 912900 | 66.77986987 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 76.75 | -0.67 | -0.87 | 77.54 | 77.84 | 76.14 | 1456827 |
| 1738276800 | 77.42 | 1.39 | 1.83 | 76.05 | 77.74 | 75.9 | 1205918 |
| 1738190400 | 76.03 | 0.1 | 0.13 | 76.05 | 76.49 | 75.73 | 715000 |
| 1738104000 | 75.93 | 0.24 | 0.32 | 75.62 | 76.12 | 74.92 | 1345497 |
| 1738017600 | 75.69 | -0.1 | -0.13 | 75.5 | 76.35 | 75.32 | 1102745 |
| 1737758400 | 75.79 | -0.96 | -1.25 | 76.61 | 76.61 | 75.68 | 1100190 |
| 1737672000 | 76.75 | 0.43 | 0.56 | 76.29 | 77.11 | 76.29 | 1159314 |
| 1737585600 | 76.32 | 0.32 | 0.42 | 76 | 76.69 | 75.4 | 860284 |
| 1737499200 | 76 | -0.83 | -1.08 | 77.17 | 77.17 | 75.56 | 1184424 |
| 1737412800 | 76.83 | 0.05 | 0.07 | 76.88 | 77.22 | 76.43 | 189557 |
| 1737153600 | 76.78 | 0.5 | 0.66 | 76.67 | 77.53 | 76.25 | 859369 |
| 1737067200 | 76.28 | 1 | 1.33 | 75.38 | 76.45 | 75.38 | 892484 |
| 1736980800 | 75.28 | 0.59 | 0.79 | 75.16 | 76 | 74.68 | 1185170 |
| 1736894400 | 74.69 | -0.56 | -0.74 | 75.13 | 75.6 | 74.06 | 1011082 |
| 1736808000 | 75.25 | -1.29 | -1.69 | 75.5 | 76.36 | 75.22 | 1152756 |
| 1736548800 | 76.54 | -1.43 | -1.83 | 77.6 | 77.66 | 76 | 965752 |
| 1736462400 | 77.97 | 0.18 | 0.23 | 77.44 | 78.02 | 77.31 | 404837 |
| 1736376000 | 77.79 | 1.9 | 2.50 | 76.5 | 77.99 | 76.3 | 1473519 |
| 1736289600 | 75.89 | -0.92 | -1.20 | 76.84 | 77.02 | 75.73 | 1506622 |
| 1736203200 | 76.81 | -1.75 | -2.23 | 79 | 79 | 76.69 | 1145912 |
| 1735944000 | 78.56 | -0.49 | -0.62 | 79.22 | 79.42 | 78.19 | 1079815 |
| 1735857600 | 79.05 | -0.67 | -0.84 | 80.03 | 80.08 | 78.54 | 940236 |
| 1735684800 | 79.72 | 0.59 | 0.75 | 79.21 | 80.11 | 78.76 | 1290764 |
| 1735598400 | 79.13 | -1.01 | -1.26 | 79.61 | 79.66 | 78.42 | 867061 |
| 1735339200 | 80.14 | -0.45 | -0.56 | 80.21 | 80.47 | 79.49 | 1225435 |
| 1735069200 | 80.59 | 0.16 | 0.20 | 80.12 | 80.59 | 79.18 | 313239 |
| 1734993600 | 80.43 | -0.36 | -0.45 | 80.1 | 80.94 | 78.98 | 1113057 |
| 1734734400 | 80.79 | 1.25 | 1.57 | 80.01 | 81.56 | 79.55 | 4988771 |
| 1734648000 | 79.54 | -0.41 | -0.51 | 79.52 | 80.43 | 78.08 | 1575050 |
| 1734561600 | 79.95 | -0.16 | -0.20 | 81.5 | 81.5 | 79.24 | 1782006 |
| 1734475200 | 80.11 | -0.24 | -0.30 | 80.24 | 81.34 | 80.05 | 1132693 |
| 1734388800 | 80.35 | -0.55 | -0.68 | 80.65 | 80.93 | 79.83 | 1519672 |
| 1734129600 | 80.9 | 0.41 | 0.51 | 80.97 | 82.15 | 80.03 | 1090919 |
| 1734043200 | 80.49 | -1.09 | -1.34 | 80.99 | 80.99 | 79.66 | 1409890 |
| 1733956800 | 81.58 | 0.6 | 0.74 | 80.97 | 81.62 | 80.66 | 1189909 |
| 1733870400 | 80.98 | -0.54 | -0.66 | 81.22 | 81.43 | 80.53 | 1186084 |
| 1733784000 | 81.52 | 0.14 | 0.17 | 81.5 | 82.15 | 81.29 | 1234602 |
| 1733524800 | 81.38 | -0.17 | -0.21 | 81.62 | 82.43 | 81.1 | 781109 |
| 1733438400 | 81.55 | -1.16 | -1.40 | 82.47 | 83.29 | 81.43 | 925132 |
| 1733352000 | 82.71 | -0.32 | -0.39 | 83 | 83.42 | 81.72 | 1037526 |
| 1733265600 | 83.03 | 0 | 0.00 | 82.53 | 83.73 | 82.19 | 1912764 |
| 1733179200 | 83.03 | 1.12 | 1.37 | 81.77 | 83.29 | 81.46 | 1075639 |
| 1732920000 | 81.91 | -0.89 | -1.07 | 82.64 | 82.84 | 81.65 | 739730 |
| 1732833600 | 82.8 | 0.33 | 0.40 | 82.4 | 83.21 | 82.24 | 707198 |
| 1732747200 | 82.47 | 3.38 | 4.27 | 79 | 82.86 | 78.68 | 1884366 |
| 1732660800 | 79.09 | 1.27 | 1.63 | 75 | 79.39 | 75 | 1986572 |
| 1732574400 | 77.82 | -0.77 | -0.98 | 78.75 | 79.27 | 77.56 | 3709886 |
| 1732315200 | 78.59 | -0.1 | -0.13 | 78.61 | 79.16 | 78.12 | 936689 |
| 1732228800 | 78.69 | 1.49 | 1.93 | 77.29 | 78.76 | 76.91 | 1145478 |
| 1732142400 | 77.2 | -0.39 | -0.50 | 77.67 | 77.7 | 76.14 | 1198484 |
| 1732056000 | 77.59 | -0.77 | -0.98 | 78.13 | 78.37 | 77.47 | 1039004 |
| 1731969600 | 78.36 | -1.01 | -1.27 | 79.15 | 79.71 | 77.84 | 2886206 |
| 1731710400 | 79.37 | -1.96 | -2.41 | 81 | 81.2 | 78.47 | 1560048 |
| 1731624000 | 81.33 | 2.6 | 3.30 | 78.86 | 82.5 | 78.73 | 2497869 |
| 1731537600 | 78.73 | 1.34 | 1.73 | 77.36 | 78.84 | 77.27 | 1039048 |
| 1731451200 | 77.39 | 0.61 | 0.79 | 76.6 | 77.52 | 75.95 | 737043 |
| 1731364800 | 76.78 | -0.25 | -0.32 | 77.34 | 78.23 | 76.53 | 717094 |
| 1731105600 | 77.03 | 0.23 | 0.30 | 76.8 | 77.59 | 76.27 | 968937 |
| 1731019200 | 76.8 | 0.46 | 0.60 | 76.29 | 76.98 | 75.89 | 736588 |
| 1730932800 | 76.34 | 2.7 | 3.67 | 74.72 | 76.45 | 74.57 | 1543622 |
| 1730846400 | 73.64 | 1.05 | 1.45 | 72.57 | 73.97 | 72.5 | 754616 |
| 1730760000 | 72.59 | -0.45 | -0.62 | 72.8 | 73.56 | 72.31 | 809844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
