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 | 1.429 | 2.02007350862 | 70.74 | 72.4449 | 70.53 | 2631 | 71.60227605 | SP |
| 4 | 1.719 | 2.44002838893 | 70.45 | 72.77 | 69.48 | 7962 | 70.28355993 | SP |
| 12 | 3.849 | 5.63378220141 | 68.32 | 72.77 | 67.0678 | 6648 | 69.95811586 | SP |
| 26 | 7.439 | 11.4923528503 | 64.73 | 72.77 | 63.41 | 4338 | 69.07464963 | SP |
| 52 | 14.489 | 25.1196255201 | 57.68 | 72.77 | 57.3043 | 4246 | 65.57692806 | SP |
| 156 | 22.109 | 44.1650019976 | 50.06 | 72.77 | 49.3404 | 2972 | 63.93677335 | SP |
| 260 | 22.109 | 44.1650019976 | 50.06 | 72.77 | 49.3404 | 2972 | 63.93677335 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 72.169 | -0.28 | -0.38 | 72.32 | 72.32 | 72.11 | 955 |
| 1732663800 | 72.4449 | 0.56 | 0.77 | 72.257 | 72.4449 | 72.257 | 3488 |
| 1732577400 | 71.8891 | 0.25 | 0.35 | 72.01 | 72.01 | 71.75 | 1632 |
| 1732318200 | 71.64 | 0.21 | 0.29 | 71.53 | 71.67 | 71.53 | 1438 |
| 1732231800 | 71.43 | 0.52 | 0.73 | 71.28 | 71.53 | 71.28 | 2097 |
| 1732145400 | 70.9132 | 0.15 | 0.22 | 70.74 | 70.9132 | 70.53 | 4499 |
| 1732059000 | 70.76 | -0.04 | -0.06 | 70.43 | 70.77 | 70.43 | 4205 |
| 1731972600 | 70.8 | 0.31 | 0.44 | 70.68 | 70.8 | 70.68 | 6318 |
| 1731713400 | 70.4889 | -1 | -1.39 | 70.68 | 70.68 | 70.36 | 1284 |
| 1731627000 | 71.4845 | -0.6 | -0.83 | 71.76 | 71.76 | 71.48 | 1811 |
| 1731540600 | 72.0847 | -0.21 | -0.29 | 72.39 | 72.39 | 72.0847 | 1129 |
| 1731454200 | 72.2932 | -0.1 | -0.14 | 72.19 | 72.51 | 72.19 | 523 |
| 1731367800 | 72.3946 | -0.15 | -0.20 | 72.6 | 72.6 | 72.3946 | 3447 |
| 1731108600 | 72.542 | 0.25 | 0.35 | 72.77 | 72.77 | 72.542 | 676 |
| 1731022200 | 72.2924 | 0.63 | 0.88 | 72.145 | 72.32 | 72.145 | 5805 |
| 1730935800 | 71.6604 | 1.3 | 1.85 | 71.48 | 71.6604 | 71.4599 | 1464 |
| 1730849400 | 70.358 | 0.72 | 1.04 | 70.05 | 70.358 | 70.05 | 30162 |
| 1730763000 | 69.6353 | -0.12 | -0.18 | 69.78 | 69.9 | 69.525 | 79754 |
| 1730500200 | 69.76 | 0.28 | 0.40 | 69.76 | 69.96 | 69.76 | 1366 |
| 1730413800 | 69.48 | -1.01 | -1.44 | 70.31 | 70.31 | 69.48 | 2126 |
| 1730327400 | 70.4937 | 0.06 | 0.09 | 70.45 | 70.761 | 70.45 | 6012 |
| 1730241000 | 70.4308 | 0.12 | 0.18 | 70.37 | 70.61 | 70.37 | 1379 |
| 1730154600 | 70.3077 | 0.18 | 0.26 | 70.51 | 70.51 | 70.3077 | 2773 |
| 1729895400 | 70.1248 | -0.11 | -0.15 | 70.689 | 70.689 | 70.1248 | 1473 |
| 1729809000 | 70.2321 | -0.27 | -0.38 | 70.38 | 70.38 | 70.17 | 4629 |
| 1729722600 | 70.5 | -0.21 | -0.29 | 70.47 | 70.5 | 69.96 | 12360 |
| 1729636200 | 70.7059 | 0.25 | 0.35 | 70.22 | 70.7059 | 70.22 | 3340 |
| 1729549800 | 70.4563 | -0.23 | -0.33 | 70.59 | 70.59 | 70.4563 | 2439 |
| 1729290600 | 70.69 | -0.04 | -0.06 | 70.76 | 70.8 | 70.65 | 2158 |
| 1729204200 | 70.73 | 0.04 | 0.05 | 71.08 | 71.08 | 70.69 | 1706 |
| 1729117800 | 70.6922 | 0.25 | 0.36 | 70.48 | 70.71 | 70.48 | 2335 |
| 1729031400 | 70.44 | -0.6 | -0.84 | 70.97 | 70.97 | 70.44 | 5499 |
| 1728945000 | 71.04 | 0.16 | 0.23 | 70.59 | 71.08 | 70.58 | 2582 |
| 1728685800 | 70.88 | 0.68 | 0.97 | 70.49 | 70.88 | 70.43 | 4184 |
| 1728599400 | 70.2 | -0.19 | -0.27 | 70.23 | 70.23 | 70.1 | 499 |
| 1728513000 | 70.39 | 0.55 | 0.79 | 70.29 | 70.39 | 70.24 | 3649 |
| 1728426600 | 69.837 | 0.63 | 0.91 | 69.4 | 69.837 | 69.4 | 593 |
| 1728340200 | 69.21 | -0.69 | -0.98 | 69.75 | 69.75 | 69.21 | 1939 |
| 1728081000 | 69.8974 | 0.44 | 0.63 | 69.56 | 69.8974 | 69.56 | 1418 |
| 1727994600 | 69.46 | -0.29 | -0.42 | 69.6 | 69.65 | 69.26 | 9290 |
| 1727908200 | 69.75 | -0.03 | -0.04 | 69.78 | 69.82 | 69.69 | 112081 |
| 1727821800 | 69.78 | -0.37 | -0.53 | 70.09 | 70.09 | 69.58 | 9310 |
| 1727735400 | 70.1537 | 0.27 | 0.39 | 69.77 | 70.1537 | 69.77 | 215 |
| 1727476200 | 69.88 | -0.04 | -0.06 | 70.07 | 70.07 | 69.78 | 649 |
| 1727389800 | 69.92 | 0.23 | 0.33 | 70.09 | 70.09 | 69.76 | 2035 |
| 1727303400 | 69.69 | -0.16 | -0.23 | 69.845 | 69.845 | 69.69 | 1709 |
| 1727217000 | 69.85 | -0.12 | -0.17 | 70 | 70 | 69.81 | 15072 |
| 1727130600 | 69.97 | 0.19 | 0.27 | 69.97 | 69.97 | 69.9 | 972 |
| 1726871400 | 69.7849 | -0.1 | -0.14 | 69.515 | 69.86 | 69.515 | 1137 |
| 1726785000 | 69.88 | 0.73 | 1.06 | 70.07 | 70.07 | 69.87 | 2840 |
| 1726698600 | 69.1482 | -0.2 | -0.29 | 69.43 | 69.43 | 69.1482 | 2651 |
| 1726612200 | 69.3507 | -0.27 | -0.39 | 69.66 | 69.66 | 69.29 | 759 |
| 1726525800 | 69.62 | 0.26 | 0.37 | 69.5 | 69.62 | 69.4327 | 1304 |
| 1726266600 | 69.36 | 0.37 | 0.54 | 69.31 | 69.5 | 69.31 | 995 |
| 1726180200 | 68.9863 | 0.48 | 0.70 | 68.5927 | 68.99 | 68.59 | 5590 |
| 1726093800 | 68.5076 | 0.39 | 0.58 | 68.05 | 68.5076 | 67.1399 | 3205 |
| 1726007400 | 68.1142 | 0.39 | 0.58 | 68.07 | 68.1142 | 67.75 | 825 |
| 1725921000 | 67.72 | 0.65 | 0.97 | 67.47 | 67.89 | 67.47 | 3470 |
| 1725661800 | 67.0678 | -0.88 | -1.29 | 67.5 | 67.5 | 67.0678 | 4760 |
| 1725575400 | 67.9472 | -0.53 | -0.77 | 68.26 | 68.26 | 67.9472 | 3380 |
| 1725489000 | 68.4741 | 0.08 | 0.11 | 68.32 | 68.52 | 68.32 | 2430 |
| 1725402600 | 68.3984 | -1.13 | -1.63 | 68.3984 | 68.3984 | 68.3984 | 144 |
| 1725057000 | 69.53 | 0.58 | 0.85 | 69.33 | 69.53 | 69.06 | 4168 |
| 1724970600 | 68.9456 | 0.08 | 0.12 | 69.02 | 69.02 | 68.93 | 488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
