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 | -4.51 | -4.90857640401 | 91.88 | 92.08 | 86.43 | 272167 | 89.63569333 | CS |
| 4 | -2.07 | -2.31440071556 | 89.44 | 94.55 | 86.43 | 159453 | 91.30198828 | CS |
| 12 | -0.67 | -0.761017719219 | 88.04 | 98 | 83.37 | 136371 | 91.13477847 | CS |
| 26 | 8 | 10.0793750787 | 79.37 | 98 | 72.28 | 132892 | 85.87649313 | CS |
| 52 | 23.19 | 36.132751636 | 64.18 | 98 | 63.08 | 138839 | 80.88333203 | CS |
| 156 | 42.78 | 95.9407939 | 44.59 | 98 | 30.54 | 148827 | 56.24393379 | CS |
| 260 | 48.01 | 121.976626016 | 39.36 | 98 | 23.34 | 160663 | 49.43015694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386800 | 87.63 | -1.11 | -1.25 | 88.74 | 89.76 | 87.25 | 211376 |
| 1727300400 | 88.74 | -0.26 | -0.29 | 89.01 | 89.23 | 88 | 135649 |
| 1727214000 | 89 | -0.86 | -0.96 | 90.01 | 90.02 | 88.47 | 243212 |
| 1727127600 | 89.86 | -1.78 | -1.94 | 91.28 | 91.78 | 89.25 | 474413 |
| 1726868400 | 91.64 | -0.36 | -0.39 | 91.88 | 92.08 | 90.6 | 296187 |
| 1726782000 | 92 | 1.03 | 1.13 | 91.71 | 92.58 | 91.31 | 152153 |
| 1726695600 | 90.97 | -1.81 | -1.95 | 93.02 | 93.25 | 90.86 | 141096 |
| 1726609200 | 92.78 | -1.34 | -1.42 | 94.27 | 94.52 | 92.59 | 75198 |
| 1726522800 | 94.12 | 0.92 | 0.99 | 93.04 | 94.55 | 92.9 | 115158 |
| 1726263600 | 93.2 | 0.19 | 0.20 | 93 | 93.53 | 92.67 | 82990 |
| 1726177200 | 93.01 | 0.01 | 0.01 | 91 | 94.14 | 90.03 | 138222 |
| 1726090800 | 93 | -0.16 | -0.17 | 91.87 | 93.3 | 89.28 | 99801 |
| 1726004400 | 93.16 | 0 | 0.00 | 93.16 | 93.16 | 93.16 | 0 |
| 1725918000 | 93.16 | 0.91 | 0.99 | 92.46 | 94.41 | 92.46 | 114814 |
| 1725658800 | 92.25 | -0.25 | -0.27 | 92.46 | 93.2 | 91.44 | 82443 |
| 1725572400 | 92.5 | 0 | 0.00 | 92.37 | 94.06 | 92.34 | 95530 |
| 1725486000 | 92.5 | 0 | 0.00 | 92.22 | 92.85 | 91.16 | 150825 |
| 1725399600 | 92.5 | -0.3 | -0.32 | 92.04 | 93 | 91.57 | 119994 |
| 1725054000 | 92.8 | 3.26 | 3.64 | 89.44 | 92.91 | 88.52 | 224535 |
| 1724967600 | 89.54 | 1.11 | 1.26 | 88.95 | 90.02 | 88.2 | 124367 |
| 1724881200 | 88.43 | -1.81 | -2.01 | 90.25 | 90.38 | 88.22 | 91566 |
| 1724794800 | 90.24 | -1.68 | -1.83 | 91.53 | 91.53 | 89.99 | 72519 |
| 1724708400 | 91.92 | -0.19 | -0.21 | 92.11 | 93.24 | 91.81 | 53571 |
| 1724449200 | 92.11 | 2.87 | 3.22 | 88.9 | 92.42 | 88.9 | 110519 |
| 1724362800 | 89.24 | -1.65 | -1.82 | 90.89 | 91.2 | 88.86 | 85649 |
| 1724276400 | 90.89 | 0.37 | 0.41 | 90.75 | 90.93 | 90.17 | 54172 |
| 1724190000 | 90.52 | 0.07 | 0.08 | 90.95 | 91.06 | 89.7 | 81111 |
| 1724103600 | 90.45 | -0.67 | -0.74 | 90.89 | 91.67 | 89.98 | 169142 |
| 1723844400 | 91.12 | -1.29 | -1.40 | 92.44 | 92.56 | 90.95 | 58392 |
| 1723758000 | 92.41 | 2.62 | 2.92 | 89.81 | 92.45 | 89.81 | 73579 |
| 1723671600 | 89.79 | -0.26 | -0.29 | 90.06 | 90.32 | 89.48 | 54894 |
| 1723585200 | 90.05 | -0.01 | -0.01 | 90.12 | 91.44 | 89.47 | 79757 |
| 1723498800 | 90.06 | 0.75 | 0.84 | 89.66 | 91.03 | 89.18 | 72863 |
| 1723239600 | 89.31 | 2.31 | 2.66 | 87.26 | 90.75 | 87.25 | 135584 |
| 1723153200 | 87 | 0.87 | 1.01 | 86.83 | 88.71 | 85.99 | 310801 |
| 1723066800 | 86.13 | -5.02 | -5.51 | 89.39 | 89.39 | 83.37 | 395818 |
| 1722980400 | 91.15 | -0.73 | -0.79 | 90.25 | 92.27 | 89.9 | 107456 |
| 1722634800 | 91.88 | -0.7 | -0.76 | 90.87 | 92.53 | 89.82 | 170099 |
| 1722548400 | 92.58 | -0.31 | -0.33 | 93.43 | 93.43 | 91.51 | 174219 |
| 1722462000 | 92.89 | -1.95 | -2.06 | 95.18 | 95.18 | 92.44 | 234031 |
| 1722375600 | 94.84 | -0.29 | -0.30 | 95.15 | 95.59 | 94.58 | 116672 |
| 1722289200 | 95.13 | -0.78 | -0.81 | 97.46 | 97.46 | 94.31 | 141390 |
| 1722030000 | 95.91 | 0.35 | 0.37 | 95.58 | 96.2 | 95 | 167739 |
| 1721943600 | 95.56 | -0.23 | -0.24 | 95.74 | 97.48 | 95.54 | 164780 |
| 1721857200 | 95.79 | -0.4 | -0.42 | 95.97 | 98 | 95.53 | 137635 |
| 1721770800 | 96.19 | 1.58 | 1.67 | 94.5 | 96.52 | 94.5 | 69145 |
| 1721684400 | 94.61 | 1.11 | 1.19 | 94 | 95.85 | 93.99 | 93038 |
| 1721425200 | 93.5 | 0.96 | 1.04 | 92.85 | 93.59 | 92.11 | 58796 |
| 1721338800 | 92.54 | 0.41 | 0.45 | 92.13 | 92.88 | 90 | 125491 |
| 1721252400 | 92.13 | 0.82 | 0.90 | 90.82 | 92.69 | 90.65 | 115308 |
| 1721166000 | 91.31 | 1.21 | 1.34 | 90.56 | 91.67 | 90.5 | 73641 |
| 1721079600 | 90.1 | 0.1 | 0.11 | 90.46 | 90.81 | 89.52 | 59855 |
| 1720820400 | 90 | -0.64 | -0.71 | 90.66 | 91.19 | 89.4 | 75430 |
| 1720734000 | 90.64 | -0.14 | -0.15 | 90.32 | 92.61 | 90.29 | 123266 |
| 1720647600 | 90.78 | 1.6 | 1.79 | 89.15 | 90.89 | 88.76 | 104140 |
| 1720561200 | 89.18 | 0.26 | 0.29 | 89.19 | 89.54 | 88.6 | 67540 |
| 1720474800 | 88.92 | 0.92 | 1.05 | 85.2 | 89.07 | 84.38 | 181139 |
| 1720215600 | 88 | -0.47 | -0.53 | 88.04 | 88.65 | 87.57 | 109333 |
| 1720129200 | 88.47 | 0.19 | 0.22 | 87.56 | 89.52 | 87.08 | 38959 |
| 1720042800 | 88.28 | -0.12 | -0.14 | 88.53 | 89.17 | 87.85 | 55001 |
| 1719956400 | 88.4 | -0.87 | -0.97 | 89.24 | 89.99 | 87.75 | 79712 |
| 1719610800 | 89.27 | 0.04 | 0.04 | 89.46 | 89.96 | 89.05 | 67014 |
| 1719524400 | 89.23 | 0.72 | 0.81 | 88.51 | 89.44 | 87.26 | 157143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
