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 | -1.4 | -1.96078431373 | 71.4 | 72.79 | 69.41 | 5346727 | 71.46902824 | CS |
| 4 | -2 | -2.77777777778 | 72 | 73.13 | 69.41 | 3809795 | 72.04768999 | CS |
| 12 | -9.38 | -11.8165784832 | 79.38 | 79.5 | 68 | 4407980 | 74.51697357 | CS |
| 26 | 1.32 | 1.92195690157 | 68.68 | 80.14 | 67.97 | 4679394 | 74.21943694 | CS |
| 52 | 3.39 | 5.08932592704 | 66.61 | 80.14 | 60.68 | 4359221 | 69.80233328 | CS |
| 156 | -22.91 | -24.6582714455 | 92.91 | 94.16 | 55.2 | 4338744 | 69.80192892 | CS |
| 260 | 0.39 | 0.560264329838 | 69.61 | 95 | 46.38 | 4353870 | 69.74544882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741128000 | 70.26 | -1.38 | -1.93 | 70.61 | 70.66 | 69.41 | 6720236 |
| 1741041600 | 71.64 | -0.18 | -0.25 | 71.88 | 72.56 | 71.1 | 4546192 |
| 1740782400 | 71.82 | 0.1 | 0.14 | 71.92 | 71.92 | 71.07 | 5933374 |
| 1740696000 | 71.72 | -0.66 | -0.91 | 72.4 | 72.62 | 71.7 | 5181540 |
| 1740609600 | 72.38 | 0.98 | 1.37 | 71.4 | 72.79 | 71.33 | 4352295 |
| 1740523200 | 71.4 | -0.83 | -1.15 | 71.6 | 72.4 | 70.22 | 5378514 |
| 1740436800 | 72.23 | 0.34 | 0.47 | 71.9 | 72.49 | 71.66 | 2703648 |
| 1740177600 | 71.89 | -0.59 | -0.81 | 72.55 | 72.6 | 71.61 | 4013383 |
| 1740091200 | 72.48 | 0.08 | 0.11 | 72.3 | 72.53 | 71.98 | 2517321 |
| 1740004800 | 72.4 | -0.02 | -0.03 | 72 | 72.42 | 71.59 | 2193707 |
| 1739918400 | 72.42 | -0.17 | -0.23 | 72.2 | 72.48 | 71.9 | 2563987 |
| 1739572800 | 72.59 | -0.04 | -0.06 | 72.86 | 73.03 | 72.52 | 2572174 |
| 1739486400 | 72.63 | -0.3 | -0.41 | 73.06 | 73.13 | 72.54 | 1513285 |
| 1739400000 | 72.93 | 0.09 | 0.12 | 72.5 | 72.94 | 72.12 | 2531056 |
| 1739313600 | 72.84 | 0.41 | 0.57 | 72.3 | 72.95 | 72.21 | 4625435 |
| 1739227200 | 72.43 | -0.34 | -0.47 | 72.85 | 73.04 | 72.12 | 2332507 |
| 1738968000 | 72.77 | -0.12 | -0.16 | 72.75 | 72.82 | 72.3 | 3326852 |
| 1738881600 | 72.89 | 0.57 | 0.79 | 72.52 | 72.89 | 72.51 | 3954951 |
| 1738795200 | 72.32 | 0.45 | 0.63 | 72 | 72.32 | 71.75 | 5425653 |
| 1738708800 | 71.87 | -0.2 | -0.28 | 72.78 | 72.88 | 71.75 | 4203477 |
| 1738622400 | 72.07 | -2.29 | -3.08 | 68 | 72.25 | 68 | 9981628 |
| 1738363200 | 74.36 | -0.71 | -0.95 | 74.94 | 75.2 | 73.75 | 3915100 |
| 1738276800 | 75.07 | 0.16 | 0.21 | 75.07 | 75.45 | 74.82 | 3902388 |
| 1738190400 | 74.91 | -0.19 | -0.25 | 75 | 75.27 | 74.81 | 2270926 |
| 1738104000 | 75.1 | 0.19 | 0.25 | 74.95 | 75.31 | 74.73 | 3790976 |
| 1738017600 | 74.91 | 0.42 | 0.56 | 74.08 | 74.94 | 74.08 | 2961843 |
| 1737758400 | 74.49 | 0.14 | 0.19 | 74.33 | 74.49 | 74.08 | 3910174 |
| 1737672000 | 74.35 | 0.3 | 0.41 | 73.99 | 74.43 | 73.98 | 2440749 |
| 1737585600 | 74.05 | -0.29 | -0.39 | 74.4 | 74.49 | 73.79 | 2189815 |
| 1737499200 | 74.34 | 0.48 | 0.65 | 74.04 | 74.46 | 73.75 | 3026484 |
| 1737412800 | 73.86 | 0.29 | 0.39 | 73.61 | 74.08 | 73.51 | 1955874 |
| 1737153600 | 73.57 | -0.86 | -1.16 | 74.71 | 74.75 | 73.47 | 4470534 |
| 1737067200 | 74.43 | 0.25 | 0.34 | 74.2 | 74.43 | 73.82 | 3528766 |
| 1736980800 | 74.18 | 0.57 | 0.77 | 74.61 | 74.79 | 73.82 | 3155489 |
| 1736894400 | 73.61 | 0.81 | 1.11 | 72.8 | 73.65 | 72.77 | 3388365 |
| 1736808000 | 72.8 | -1.3 | -1.75 | 73.72 | 73.8 | 72.5 | 4293681 |
| 1736548800 | 74.1 | -0.52 | -0.70 | 74.5 | 74.52 | 73.74 | 8916917 |
| 1736462400 | 74.62 | 0.29 | 0.39 | 74.24 | 74.81 | 74.24 | 5378268 |
| 1736376000 | 74.33 | -0.38 | -0.51 | 74.52 | 74.66 | 73.96 | 10396832 |
| 1736289600 | 74.71 | -2.22 | -2.89 | 76.02 | 76.08 | 74.65 | 7238525 |
| 1736203200 | 76.93 | -0.2 | -0.26 | 77.55 | 77.72 | 76.88 | 7128765 |
| 1735944000 | 77.13 | -0.12 | -0.16 | 77.01 | 78.06 | 77.01 | 10726859 |
| 1735857600 | 77.25 | 0.06 | 0.08 | 77.55 | 77.91 | 77.02 | 9369621 |
| 1735684800 | 77.19 | -0.23 | -0.30 | 77.5 | 77.63 | 77.11 | 4323694 |
| 1735598400 | 77.42 | -0.1 | -0.13 | 77.08 | 77.65 | 76.68 | 5233237 |
| 1735339200 | 77.52 | 0.49 | 0.64 | 76.96 | 77.53 | 76.94 | 2737986 |
| 1735069200 | 77.03 | -0.05 | -0.06 | 77 | 77.3 | 76.88 | 1330264 |
| 1734993600 | 77.08 | -0.01 | -0.01 | 76.82 | 77.14 | 76.32 | 5274005 |
| 1734734400 | 77.09 | 0.19 | 0.25 | 76.62 | 77.36 | 75.91 | 8587407 |
| 1734648000 | 76.9 | -0.26 | -0.34 | 77.1 | 77.39 | 76.82 | 2853718 |
| 1734561600 | 77.16 | -1.21 | -1.54 | 78.38 | 78.46 | 76.92 | 5909069 |
| 1734475200 | 78.37 | 0.01 | 0.01 | 78 | 78.57 | 77.81 | 2995083 |
| 1734388800 | 78.36 | -0.56 | -0.71 | 78.7 | 78.97 | 78.16 | 4561923 |
| 1734129600 | 78.92 | 0.34 | 0.43 | 78.98 | 79.04 | 78.48 | 2676391 |
| 1734043200 | 78.58 | -0.55 | -0.70 | 78.87 | 79.12 | 78.38 | 2760753 |
| 1733956800 | 79.13 | -0.03 | -0.04 | 79.38 | 79.5 | 78.7 | 2675158 |
| 1733870400 | 79.16 | -0.01 | -0.01 | 79 | 79.29 | 78.65 | 3078627 |
| 1733784000 | 79.17 | 0.23 | 0.29 | 78.94 | 79.27 | 78.71 | 3649646 |
| 1733524800 | 78.94 | 0.65 | 0.83 | 78.29 | 79.74 | 78.21 | 5097733 |
| 1733438400 | 78.29 | 0.49 | 0.63 | 77.42 | 78.35 | 77.38 | 5206156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
