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 | 0.89 | 1.03584729981 | 85.92 | 86.85 | 84.44 | 187468 | 85.06536856 | CS |
| 4 | -0.48 | -0.549891167373 | 87.29 | 87.29 | 84.29 | 285080 | 85.62340446 | CS |
| 12 | 5.1 | 6.24158609717 | 81.71 | 94.24 | 81.24 | 346069 | 87.66960454 | CS |
| 26 | -1.44 | -1.63172804533 | 88.25 | 94.24 | 80.95 | 280426 | 87.20784917 | CS |
| 52 | -3.51 | -3.88618246236 | 90.32 | 94.24 | 77.61 | 253104 | 87.09589393 | CS |
| 156 | 20.06 | 30.0524344569 | 66.75 | 94.24 | 58.7 | 232270 | 79.92728622 | CS |
| 260 | 33.14 | 61.7477175331 | 53.67 | 94.24 | 30.38 | 256568 | 69.05781159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720647600 | 85.85 | 1.11 | 1.31 | 85.14 | 85.95 | 84.81 | 236785 |
| 1720561200 | 84.74 | -0.05 | -0.06 | 84.76 | 85.47 | 84.54 | 124462 |
| 1720474800 | 84.79 | 0.26 | 0.31 | 84.83 | 85.05 | 84.44 | 141264 |
| 1720215600 | 84.53 | -1.39 | -1.62 | 85.77 | 85.84 | 84.5 | 343894 |
| 1720129200 | 85.92 | 0.02 | 0.02 | 85.92 | 86.27 | 85.76 | 90936 |
| 1720042800 | 85.9 | -0.1 | -0.12 | 86.25 | 86.55 | 85.75 | 567565 |
| 1719956400 | 86 | 0.09 | 0.10 | 85.91 | 86.37 | 85.5 | 232982 |
| 1719610800 | 85.91 | 0.06 | 0.07 | 86.47 | 86.5 | 85.52 | 437699 |
| 1719524400 | 85.85 | 0.19 | 0.22 | 85.31 | 86.1 | 84.95 | 403322 |
| 1719438000 | 85.66 | -0.84 | -0.97 | 86.11 | 86.2 | 84.9 | 269806 |
| 1719351600 | 86.5 | 0.41 | 0.48 | 86.32 | 86.9 | 85.62 | 416914 |
| 1719265200 | 86.09 | 0.9 | 1.06 | 85.4 | 86.19 | 85.4 | 336327 |
| 1719006000 | 85.19 | 0.16 | 0.19 | 85.46 | 85.94 | 84.91 | 624149 |
| 1718919600 | 85.03 | -0.86 | -1.00 | 85.72 | 86.38 | 84.64 | 334530 |
| 1718833200 | 85.89 | 0.12 | 0.14 | 85.52 | 86.32 | 85.38 | 103996 |
| 1718746800 | 85.77 | 0.24 | 0.28 | 86.29 | 86.35 | 85.39 | 190750 |
| 1718660400 | 85.53 | 0.35 | 0.41 | 85.08 | 85.89 | 84.29 | 196962 |
| 1718401200 | 85.18 | -0.68 | -0.79 | 85.44 | 85.44 | 84.53 | 184103 |
| 1718314800 | 85.86 | -1.69 | -1.93 | 87.29 | 87.29 | 85.79 | 180075 |
| 1718228400 | 87.55 | 0.45 | 0.52 | 87.47 | 88.12 | 87.46 | 258827 |
| 1718142000 | 87.1 | -0.89 | -1.01 | 87.42 | 87.67 | 86.73 | 160565 |
| 1718055600 | 87.99 | 0.84 | 0.96 | 86.68 | 88.06 | 86.66 | 286499 |
| 1717796400 | 87.15 | -0.26 | -0.30 | 87.04 | 87.76 | 86.78 | 224740 |
| 1717710000 | 87.41 | -0.87 | -0.99 | 88.06 | 88.28 | 87.32 | 218211 |
| 1717623600 | 88.28 | -0.59 | -0.66 | 89.01 | 89.01 | 87.97 | 270376 |
| 1717537200 | 88.87 | 0.41 | 0.46 | 87.89 | 89.16 | 87.89 | 342358 |
| 1717450800 | 88.46 | -0.28 | -0.32 | 88.43 | 89.08 | 88.16 | 343603 |
| 1717191600 | 88.74 | 0.34 | 0.38 | 88.43 | 89.1 | 87.41 | 740605 |
| 1717105200 | 88.4 | -0.59 | -0.66 | 88.93 | 89.69 | 88.12 | 449788 |
| 1717018800 | 88.99 | -1.78 | -1.96 | 90.23 | 91.25 | 88.68 | 1532097 |
| 1716932400 | 90.77 | -2.74 | -2.93 | 93.1 | 93.1 | 90.44 | 200684 |
| 1716846000 | 93.51 | 0.68 | 0.73 | 92.79 | 93.87 | 92.79 | 175676 |
| 1716586800 | 92.83 | -0.06 | -0.06 | 92.94 | 93.38 | 92.6 | 431533 |
| 1716500400 | 92.89 | 0.17 | 0.18 | 92 | 93.11 | 91.42 | 323868 |
| 1716414000 | 92.72 | 0.27 | 0.29 | 92.42 | 94.24 | 92.2 | 1391738 |
| 1716327600 | 92.45 | 0.36 | 0.39 | 91.58 | 92.62 | 91.58 | 325295 |
| 1715982000 | 92.09 | 1.39 | 1.53 | 90.54 | 92.17 | 90.27 | 490569 |
| 1715895600 | 90.7 | 0.79 | 0.88 | 89.61 | 90.97 | 89.61 | 251362 |
| 1715809200 | 89.91 | -1.08 | -1.19 | 91.15 | 91.24 | 89.75 | 278302 |
| 1715722800 | 90.99 | -0.16 | -0.18 | 91.15 | 92.22 | 90.82 | 331005 |
| 1715636400 | 91.15 | -0.21 | -0.23 | 91.36 | 91.56 | 90.43 | 227890 |
| 1715377200 | 91.36 | 1.24 | 1.38 | 91.18 | 92.13 | 90.97 | 380943 |
| 1715290800 | 90.12 | 3.37 | 3.88 | 87.72 | 90.91 | 86.72 | 381254 |
| 1715204400 | 86.75 | 0.28 | 0.32 | 85.89 | 87.42 | 85.89 | 228642 |
| 1715118000 | 86.47 | -0.35 | -0.40 | 86.94 | 87.6 | 86.37 | 379761 |
| 1715031600 | 86.82 | 1.41 | 1.65 | 85.71 | 87.01 | 85.67 | 408419 |
| 1714772400 | 85.41 | 0.85 | 1.01 | 84.94 | 86 | 84.94 | 256802 |
| 1714686000 | 84.56 | 0.11 | 0.13 | 84.67 | 84.95 | 84.11 | 152340 |
| 1714599600 | 84.45 | 0.99 | 1.19 | 83.2 | 85.31 | 83.2 | 300142 |
| 1714513200 | 83.46 | -1.77 | -2.08 | 84.9 | 85.39 | 83.28 | 512176 |
| 1714426800 | 85.23 | 0.47 | 0.55 | 84.93 | 86.15 | 84.7 | 329863 |
| 1714167600 | 84.76 | 1.18 | 1.41 | 83.72 | 85.09 | 83.65 | 200304 |
| 1714081200 | 83.58 | -0.28 | -0.33 | 83.27 | 83.79 | 82.79 | 289991 |
| 1713994800 | 83.86 | -0.22 | -0.26 | 83.92 | 85.06 | 83.36 | 296643 |
| 1713908400 | 84.08 | -0.04 | -0.05 | 83.99 | 84.8 | 83.56 | 428060 |
| 1713822000 | 84.12 | 1.84 | 2.24 | 82.61 | 84.44 | 82.39 | 294204 |
| 1713562800 | 82.28 | 0.45 | 0.55 | 81.47 | 82.68 | 81.47 | 234733 |
| 1713476400 | 81.83 | 0.26 | 0.32 | 81.71 | 82.14 | 81.24 | 325605 |
| 1713390000 | 81.57 | 0.28 | 0.34 | 81.55 | 81.96 | 80.95 | 205589 |
| 1713303600 | 81.29 | -0.25 | -0.31 | 81.13 | 81.81 | 81 | 226800 |
| 1713217200 | 81.54 | -0.44 | -0.54 | 82.32 | 83.15 | 81.42 | 232010 |
| 1712958000 | 81.98 | -0.73 | -0.88 | 82.33 | 82.66 | 81.65 | 210310 |
| 1712871600 | 82.71 | -0.14 | -0.17 | 82.92 | 83.02 | 81.96 | 250498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
