News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.186418109188 | 75.1 | 76.26 | 74.81 | 1462 | 75.2694357 | SP |
| 4 | -2.04 | -2.64935064935 | 77 | 77.9 | 73.36 | 2183 | 76.16594213 | SP |
| 12 | 0.05 | 0.066746762782 | 74.91 | 80.83 | 73.1625 | 1618 | 76.48913347 | SP |
| 26 | 3.78 | 5.31048047204 | 71.18 | 80.83 | 68 | 1358 | 75.17138803 | SP |
| 52 | 5.22 | 7.484944078 | 69.74 | 80.83 | 58.45 | 1604 | 69.65301962 | SP |
| 156 | 12.17 | 19.3820672082 | 62.79 | 80.83 | 54.87 | 2175 | 66.25400365 | SP |
| 260 | 29.35 | 64.3499232624 | 45.61 | 80.83 | 25.76 | 2692 | 60.46264093 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 74.96 | -1.2 | -1.58 | 75.73 | 75.73 | 74.81 | 2476 |
| 1720040640 | 76.16 | 0.63 | 0.83 | 76.11 | 76.26 | 76.11 | 193 |
| 1719959700 | 75.53 | 0.31 | 0.41 | 75.11 | 75.53 | 75.0801 | 2424 |
| 1719873300 | 75.22 | 0.48 | 0.65 | 75.1 | 75.22 | 75.1 | 755 |
| 1719614100 | 74.7357 | 0.34 | 0.45 | 74.96 | 74.96 | 74.68 | 315 |
| 1719527700 | 74.4 | 0.29 | 0.39 | 74.9 | 74.9 | 74.21 | 2047 |
| 1719441300 | 74.11 | 0.31 | 0.41 | 73.48 | 74.11 | 73.48 | 114 |
| 1719354900 | 73.8048 | -0.61 | -0.82 | 74.48 | 74.48 | 73.36 | 517 |
| 1719268500 | 74.4185 | 0.23 | 0.31 | 74.15 | 75.0385 | 74.15 | 3867 |
| 1719009300 | 74.1852 | -0.62 | -0.83 | 75.1 | 75.1 | 74.1852 | 33 |
| 1718922900 | 74.8034 | -0.49 | -0.65 | 75.32 | 75.32 | 74.8034 | 106 |
| 1718750100 | 75.29 | -0.26 | -0.34 | 75.59 | 75.59 | 75.29 | 623 |
| 1718663700 | 75.5501 | 0.95 | 1.28 | 74.39 | 75.5501 | 74.39 | 97 |
| 1718404500 | 74.5972 | -2.1 | -2.74 | 75.82 | 75.82 | 74.3 | 458 |
| 1718318100 | 76.7 | -0.57 | -0.74 | 76.54 | 76.7 | 76.4893 | 5804 |
| 1718231700 | 77.27 | 0.59 | 0.77 | 77.9 | 77.9 | 77.27 | 645 |
| 1718145300 | 76.6824 | -0.3 | -0.39 | 76.01 | 76.6824 | 76.01 | 284 |
| 1718058900 | 76.98 | -0.49 | -0.63 | 77 | 77.12 | 76.98 | 18544 |
| 1717799700 | 77.4716 | -1.41 | -1.79 | 77.52 | 77.52 | 77.41 | 2293 |
| 1717713300 | 78.88 | -0.27 | -0.34 | 79.11 | 79.11 | 78.69 | 6027 |
| 1717626900 | 79.1495 | 1.4 | 1.79 | 78.01 | 79.1495 | 78.01 | 312 |
| 1717540500 | 77.754 | -2.54 | -3.16 | 79.67 | 79.67 | 77.754 | 7951 |
| 1717454100 | 80.2922 | 0.06 | 0.07 | 80.83 | 80.83 | 80.2922 | 242 |
| 1717194900 | 80.2358 | 1.02 | 1.29 | 80.2358 | 80.2358 | 80.2358 | 17 |
| 1717108500 | 79.2147 | 1.07 | 1.38 | 78.55 | 79.2147 | 78.55 | 305 |
| 1717022100 | 78.1398 | -1.06 | -1.34 | 78.4 | 78.43 | 78.07 | 1094 |
| 1716935700 | 79.2008 | 0.01 | 0.01 | 79.8 | 79.8 | 79 | 211 |
| 1716590100 | 79.1925 | 0.88 | 1.13 | 78.722 | 79.1925 | 78.722 | 339 |
| 1716503700 | 78.3077 | -0.94 | -1.19 | 79.61 | 79.61 | 78.3077 | 215 |
| 1716417300 | 79.2521 | -1.01 | -1.26 | 79.96 | 79.96 | 79.2521 | 19 |
| 1716330900 | 80.26 | 0.29 | 0.36 | 79.64 | 80.26 | 79.64 | 175 |
| 1716244500 | 79.97 | 0.31 | 0.38 | 79.77 | 79.97 | 79.77 | 223 |
| 1715985300 | 79.6647 | -0.01 | -0.01 | 79.64 | 79.75 | 79.63 | 764 |
| 1715898900 | 79.67 | 0.21 | 0.27 | 79.31 | 79.73 | 79.31 | 459 |
| 1715812500 | 79.4557 | 0.91 | 1.15 | 79.205 | 79.4557 | 79.205 | 60 |
| 1715726100 | 78.55 | 0.36 | 0.46 | 78.79 | 78.79 | 78.55 | 72 |
| 1715639700 | 78.1906 | -0.2 | -0.25 | 78.85 | 78.85 | 78.1906 | 151 |
| 1715380500 | 78.3883 | -0.31 | -0.40 | 78.7 | 78.7 | 78.02 | 4092 |
| 1715294100 | 78.7005 | 0.7 | 0.89 | 78.12 | 78.77 | 78.12 | 752 |
| 1715207700 | 78.0043 | 0.04 | 0.05 | 77.31 | 78.06 | 77.31 | 1344 |
| 1715121300 | 77.9665 | 0.55 | 0.72 | 78.23 | 78.24 | 77.9665 | 4117 |
| 1715034900 | 77.4121 | 0.14 | 0.18 | 77.8 | 78.05 | 77.4121 | 1279 |
| 1714775700 | 77.2746 | 0.31 | 0.40 | 77.68 | 77.68 | 77.25 | 242 |
| 1714689300 | 76.9681 | 1.23 | 1.62 | 76.57 | 77.08 | 76.57 | 196 |
| 1714602900 | 75.74 | 0.04 | 0.05 | 75.94 | 77.2242 | 75.74 | 861 |
| 1714516500 | 75.7 | 0.07 | 0.09 | 75.42 | 76.17 | 75.42 | 215 |
| 1714430100 | 75.63 | 0.57 | 0.77 | 75.21 | 75.78 | 75.21 | 523 |
| 1714170900 | 75.0558 | 1.1 | 1.48 | 74.54 | 75.34 | 74.54 | 2664 |
| 1714084500 | 73.9589 | 0.02 | 0.03 | 73.1625 | 74.051 | 73.1625 | 3664 |
| 1713998100 | 73.94 | -0.13 | -0.18 | 74.03 | 74.03 | 73.5 | 1499 |
| 1713911700 | 74.0699 | 0.01 | 0.01 | 73.96 | 74.35 | 73.96 | 784 |
| 1713825300 | 74.059 | 0.1 | 0.14 | 74.2 | 74.2 | 74.059 | 452 |
| 1713566100 | 73.9566 | 0.11 | 0.15 | 73.7702 | 73.9566 | 73.7702 | 161 |
| 1713479700 | 73.8424 | 0.21 | 0.28 | 73.99 | 74.1332 | 73.45 | 6584 |
| 1713393300 | 73.6331 | -0.72 | -0.97 | 74.81 | 74.81 | 73.6331 | 344 |
| 1713306900 | 74.3507 | 0.43 | 0.58 | 73.53 | 74.3507 | 73.3 | 753 |
| 1713220500 | 73.92 | -0.27 | -0.37 | 74.91 | 74.91 | 73.5903 | 1451 |
| 1712961300 | 74.1929 | -1.15 | -1.53 | 75.27 | 75.27 | 74.1929 | 288 |
| 1712874900 | 75.3443 | 0.82 | 1.10 | 74.52 | 75.3443 | 74.52 | 75 |
| 1712788500 | 74.5217 | -1.64 | -2.15 | 74.2 | 74.5217 | 73.83 | 562 |
| 1712702100 | 76.16 | 0.7 | 0.93 | 75.61 | 76.16 | 75.61 | 5236 |
| 1712615700 | 75.46 | 0.74 | 0.98 | 75.36 | 75.6945 | 75.36 | 848 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
