News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -1.45268400664 | 72.28 | 72.55 | 70.16 | 428294 | 71.32682072 | SP |
| 4 | -1.13 | -1.56163626313 | 72.36 | 75.6 | 70.16 | 578319 | 72.97628356 | SP |
| 12 | 0.41 | 0.578932504942 | 70.82 | 75.6 | 69.54 | 494789 | 72.18513242 | SP |
| 26 | 7.09 | 11.0539444964 | 64.14 | 75.6 | 62.92 | 579179 | 68.64951133 | SP |
| 52 | 1.1 | 1.56851561386 | 70.13 | 75.6 | 60.9164 | 619061 | 66.55819944 | SP |
| 156 | -17.4 | -19.6321787205 | 88.63 | 90.99 | 54.39 | 928004 | 71.84958341 | SP |
| 260 | 2.08 | 3.00795372379 | 69.15 | 102.44 | 52.95 | 1042086 | 74.28659019 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 71.23 | 0.8 | 1.14 | 71.07 | 71.4 | 70.91 | 331902 |
| 1721946900 | 70.43 | -0.29 | -0.41 | 70.34 | 70.96 | 70.16 | 430197 |
| 1721860500 | 70.72 | -1.06 | -1.48 | 71.41 | 71.56 | 70.71 | 491806 |
| 1721774100 | 71.78 | -0.67 | -0.92 | 71.98 | 71.98 | 71.665 | 437876 |
| 1721687700 | 72.45 | 0.48 | 0.67 | 72.28 | 72.55 | 72.15 | 545915 |
| 1721428500 | 71.97 | -0.77 | -1.06 | 72.38 | 72.485 | 71.905 | 1441538 |
| 1721342100 | 72.74 | -0.68 | -0.93 | 73.58 | 73.64 | 72.595 | 1742516 |
| 1721255700 | 73.42 | -1.28 | -1.71 | 73.74 | 73.905 | 73.385 | 1264483 |
| 1721169300 | 74.7 | 0.36 | 0.48 | 74.3 | 74.75 | 74.19 | 801234 |
| 1721082900 | 74.34 | -0.91 | -1.21 | 74.76 | 74.78 | 74.255 | 236375 |
| 1720823700 | 75.25 | 0.25 | 0.33 | 75.31 | 75.6 | 75.23 | 666396 |
| 1720737300 | 75 | 0.51 | 0.68 | 75.33 | 75.47 | 74.83 | 244903 |
| 1720650900 | 74.49 | 0.48 | 0.65 | 74.32 | 74.52 | 74.18 | 367962 |
| 1720564500 | 74.01 | 0.31 | 0.42 | 73.85 | 74.08 | 73.75 | 151644 |
| 1720478100 | 73.7 | -0.04 | -0.05 | 73.79 | 73.98 | 73.63 | 733914 |
| 1720218900 | 73.74 | 0.18 | 0.24 | 73.65 | 73.77 | 73.19 | 405060 |
| 1720040640 | 73.56 | 1.01 | 1.39 | 72.99 | 73.615 | 72.99 | 159832 |
| 1719959700 | 72.55 | 0.4 | 0.55 | 72.01 | 72.5551 | 71.97 | 437042 |
| 1719873300 | 72.15 | 0.29 | 0.40 | 72.36 | 72.49 | 72 | 358147 |
| 1719614100 | 71.86 | 0 | 0.00 | 71.86 | 71.86 | 71.86 | 0 |
| 1719527700 | 71.86 | -0.01 | -0.01 | 72.27 | 72.27 | 71.82 | 162423 |
| 1719441300 | 71.87 | -0.09 | -0.13 | 71.93 | 71.99 | 71.71 | 258733 |
| 1719354900 | 71.96 | -0.14 | -0.19 | 71.95 | 71.98 | 71.75 | 304788 |
| 1719268500 | 72.1 | -0.03 | -0.04 | 72.19 | 72.67 | 72.09 | 268268 |
| 1719009300 | 72.13 | -0.46 | -0.63 | 72.38 | 72.38 | 72.11 | 349137 |
| 1718922900 | 72.59 | -0.09 | -0.12 | 72.94 | 72.94 | 72.24 | 358187 |
| 1718750100 | 72.68 | 0.46 | 0.64 | 72.28 | 72.79 | 72.24 | 180622 |
| 1718663700 | 72.22 | 0.52 | 0.73 | 71.84 | 72.285 | 71.7 | 288533 |
| 1718404500 | 71.7 | 0.09 | 0.13 | 71.67 | 71.7 | 71.345 | 244222 |
| 1718318100 | 71.61 | -0.14 | -0.20 | 71.945 | 72.05 | 71.37 | 432272 |
| 1718231700 | 71.75 | 0.84 | 1.18 | 71.99 | 72.225 | 71.66 | 451024 |
| 1718145300 | 70.91 | -0.63 | -0.88 | 70.81 | 70.91 | 70.51 | 322436 |
| 1718058900 | 71.54 | 0.39 | 0.55 | 71.07 | 71.6 | 71.07 | 151027 |
| 1717799700 | 71.15 | -0.64 | -0.89 | 71.42 | 71.53 | 71.01 | 286206 |
| 1717713300 | 71.79 | 0.33 | 0.46 | 71.8 | 71.82 | 71.465 | 580852 |
| 1717626900 | 71.46 | 1.26 | 1.79 | 71.1 | 71.46 | 70.79 | 365303 |
| 1717540500 | 70.2 | -0.92 | -1.29 | 70.14 | 70.24 | 69.74 | 948603 |
| 1717454100 | 71.12 | 0.97 | 1.38 | 71.31 | 71.36 | 70.7 | 773103 |
| 1717194900 | 70.15 | -0.72 | -1.02 | 70.09 | 70.15 | 69.54 | 702746 |
| 1717108500 | 70.87 | -0.17 | -0.24 | 70.64 | 71.03 | 70.59 | 222235 |
| 1717022100 | 71.04 | -1.13 | -1.57 | 71.03 | 71.105 | 70.895 | 697165 |
| 1716935700 | 72.17 | 0.01 | 0.01 | 72.44 | 72.54 | 72.01 | 635507 |
| 1716590100 | 72.16 | 0.16 | 0.22 | 71.99 | 72.31 | 71.99 | 589799 |
| 1716503700 | 72 | -0.43 | -0.59 | 72.82 | 72.88 | 71.82 | 310279 |
| 1716417300 | 72.43 | -0.09 | -0.12 | 72.71 | 72.73 | 72.27 | 469322 |
| 1716330900 | 72.52 | -0.59 | -0.81 | 72.54 | 72.635 | 72.315 | 812632 |
| 1716244500 | 73.11 | -0.34 | -0.46 | 73.05 | 73.245 | 72.97 | 347985 |
| 1715985300 | 73.45 | 0.34 | 0.47 | 73.22 | 73.64 | 73.09 | 888007 |
| 1715898900 | 73.11 | 0.27 | 0.37 | 72.98 | 73.32 | 72.82 | 926338 |
| 1715812500 | 72.84 | 0.83 | 1.15 | 72.59 | 72.89 | 72.31 | 293858 |
| 1715726100 | 72.01 | 0.41 | 0.57 | 71.6 | 72.06 | 71.6 | 313816 |
| 1715639700 | 71.6 | 0.61 | 0.86 | 71.56 | 71.78 | 71.495 | 216434 |
| 1715380500 | 70.99 | 0.34 | 0.48 | 71.21 | 71.24 | 70.86 | 206521 |
| 1715294100 | 70.65 | 0.36 | 0.51 | 70.43 | 70.695 | 70.33 | 599968 |
| 1715207700 | 70.29 | -0.04 | -0.06 | 69.85 | 70.35 | 69.85 | 571747 |
| 1715121300 | 70.33 | -0.52 | -0.73 | 70.43 | 70.515 | 70.275 | 826547 |
| 1715034900 | 70.85 | 0.09 | 0.13 | 70.82 | 70.88 | 70.63 | 241355 |
| 1714775700 | 70.76 | 0.56 | 0.80 | 70.48 | 70.77 | 70.27 | 268105 |
| 1714689300 | 70.2 | 2.06 | 3.02 | 69.09 | 70.33 | 69 | 390795 |
| 1714602900 | 68.14 | 0 | 0.00 | 68.1 | 68.875 | 68.08 | 186330 |
| 1714516500 | 68.14 | -0.84 | -1.22 | 68.4 | 68.66 | 68.13 | 294463 |
| 1714430100 | 68.98 | 0.62 | 0.91 | 68.76 | 69 | 68.58 | 209444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
