News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.321378069161 | 77.79 | 78.33 | 77.79 | 33142187 | 78.10950836 | SP |
| 4 | 0.75 | 0.970371328762 | 77.29 | 78.33 | 76.69 | 29219313 | 77.56538362 | SP |
| 12 | 1.67 | 2.18672253503 | 76.37 | 78.33 | 75.93 | 32482682 | 77.16094267 | SP |
| 26 | 0.97 | 1.25859608148 | 77.07 | 78.33 | 75.59 | 35646852 | 77.07347452 | SP |
| 52 | 2.45 | 3.24116946686 | 75.59 | 78.33 | 71.68 | 37437653 | 75.74642515 | SP |
| 156 | -9.42 | -10.7706380059 | 87.46 | 88.16 | 70.4 | 36534867 | 77.34928796 | SP |
| 260 | -8.7 | -10.0299746368 | 86.74 | 88.53 | 67.52 | 32142526 | 79.68840588 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 78.04 | -0.16 | -0.20 | 78.24 | 78.27 | 77.97 | 41827119 |
| 1721255400 | 78.2 | -0.09 | -0.11 | 78.06 | 78.25 | 78.025 | 32114379 |
| 1721169000 | 78.29 | 0.3 | 0.38 | 78.07 | 78.33 | 77.995 | 37601473 |
| 1721082600 | 77.99 | 0.01 | 0.01 | 78.04 | 78.07 | 77.9 | 22970349 |
| 1720823400 | 77.98 | 0.2 | 0.26 | 77.79 | 78.02 | 77.79 | 31197614 |
| 1720737000 | 77.78 | 0.28 | 0.36 | 77.76 | 77.84 | 77.71 | 41967939 |
| 1720650600 | 77.5 | 0.18 | 0.23 | 77.41 | 77.515 | 77.37 | 24598058 |
| 1720564200 | 77.32 | -0.09 | -0.12 | 77.41 | 77.42 | 77.23 | 18036120 |
| 1720477800 | 77.41 | -0.02 | -0.03 | 77.41 | 77.48 | 77.31 | 26395759 |
| 1720218600 | 77.43 | 0.23 | 0.30 | 77.28 | 77.45 | 77.235 | 25198654 |
| 1720040640 | 77.2 | 0.27 | 0.35 | 76.92 | 77.2 | 76.92 | 22261846 |
| 1719959400 | 76.93 | 0.21 | 0.27 | 76.73 | 76.95 | 76.69 | 29663421 |
| 1719873000 | 76.72 | -0.61 | -0.79 | 76.87 | 76.92 | 76.69 | 31021693 |
| 1719613800 | 77.33 | 0 | 0.00 | 77.33 | 77.33 | 77.33 | 0 |
| 1719527400 | 77.33 | 0.09 | 0.12 | 77.2 | 77.33 | 77.18 | 28086653 |
| 1719441000 | 77.24 | -0.17 | -0.22 | 77.26 | 77.27 | 77.17 | 28744597 |
| 1719354600 | 77.41 | 0.1 | 0.13 | 77.36 | 77.42 | 77.28 | 27584333 |
| 1719268200 | 77.31 | -0.08 | -0.10 | 77.36 | 77.51 | 77.31 | 27871972 |
| 1719009000 | 77.39 | 0.09 | 0.12 | 77.29 | 77.41 | 77.21 | 28805661 |
| 1718922600 | 77.3 | -0.05 | -0.06 | 77.32 | 77.34 | 77.14 | 26988830 |
| 1718749800 | 77.35 | 0.24 | 0.31 | 77.2 | 77.41 | 77.18 | 44698371 |
| 1718663400 | 77.11 | 0.05 | 0.06 | 76.94 | 77.19 | 76.84 | 31066887 |
| 1718404200 | 77.06 | -0.3 | -0.39 | 77.11 | 77.18 | 76.95 | 52172356 |
| 1718317800 | 77.36 | -0.01 | -0.01 | 77.55 | 77.55 | 77.26 | 37386324 |
| 1718231400 | 77.37 | 0.31 | 0.40 | 77.59 | 77.64 | 77.35 | 51144322 |
| 1718145000 | 77.06 | 0.1 | 0.13 | 76.92 | 77.07 | 76.85 | 24932950 |
| 1718058600 | 76.96 | 0.07 | 0.09 | 76.81 | 76.97 | 76.76 | 23558138 |
| 1717799400 | 76.89 | -0.2 | -0.26 | 76.79 | 76.945 | 76.75 | 31940252 |
| 1717713000 | 77.09 | -0.13 | -0.17 | 77.18 | 77.18 | 77.04 | 23637297 |
| 1717626600 | 77.22 | 0.25 | 0.32 | 77.12 | 77.225 | 76.96 | 28698633 |
| 1717540200 | 76.97 | -0.04 | -0.05 | 76.92 | 77.1 | 76.91 | 38817714 |
| 1717453800 | 77.01 | -0.12 | -0.16 | 76.87 | 77.01 | 76.84 | 34336578 |
| 1717194600 | 77.13 | 0.27 | 0.35 | 76.92 | 77.15 | 76.92 | 47154050 |
| 1717108200 | 76.86 | 0.31 | 0.40 | 76.63 | 76.88 | 76.63 | 43128490 |
| 1717021800 | 76.55 | -0.23 | -0.30 | 76.54 | 76.65 | 76.52 | 37580607 |
| 1716935400 | 76.78 | -0.31 | -0.40 | 77.17 | 77.19 | 76.76 | 23850970 |
| 1716589800 | 77.09 | 0.27 | 0.35 | 76.94 | 77.11 | 76.84 | 19469824 |
| 1716503400 | 76.82 | -0.27 | -0.35 | 77.17 | 77.22 | 76.7918 | 35597538 |
| 1716417000 | 77.09 | -0.17 | -0.22 | 77.15 | 77.19 | 77.02 | 30349651 |
| 1716330600 | 77.26 | -0.06 | -0.08 | 77.27 | 77.4 | 77.25 | 20290883 |
| 1716244200 | 77.32 | 0.04 | 0.05 | 77.23 | 77.32 | 77.2 | 17735621 |
| 1715985000 | 77.28 | 0.01 | 0.01 | 77.22 | 77.31 | 77.16 | 32399397 |
| 1715898600 | 77.27 | -0.18 | -0.23 | 77.46 | 77.46 | 77.26 | 32349570 |
| 1715812200 | 77.45 | 0.45 | 0.58 | 77.25 | 77.46 | 77.19 | 54916995 |
| 1715725800 | 77 | 0.12 | 0.16 | 76.92 | 77.03 | 76.9 | 26753656 |
| 1715639400 | 76.88 | -0.02 | -0.03 | 77.06 | 77.06 | 76.85 | 22311541 |
| 1715380200 | 76.9 | -0.12 | -0.16 | 77.01 | 77.03 | 76.81 | 24176327 |
| 1715293800 | 77.02 | 0.02 | 0.03 | 76.96 | 77.06 | 76.86 | 23788829 |
| 1715207400 | 77 | -0.18 | -0.23 | 76.99 | 77.06 | 76.95 | 22477512 |
| 1715121000 | 77.18 | 0.01 | 0.01 | 77.26 | 77.28 | 77.025 | 33431730 |
| 1715034600 | 77.17 | 0.09 | 0.12 | 77.17 | 77.23 | 77.12 | 29358142 |
| 1714775400 | 77.08 | 0.32 | 0.42 | 77.15 | 77.39 | 76.94 | 42808402 |
| 1714689000 | 76.76 | 0.47 | 0.62 | 76.48 | 76.78 | 76.335 | 40361091 |
| 1714602600 | 76.29 | 0 | 0.00 | 75.95 | 76.625 | 75.93 | 70997458 |
| 1714516200 | 76.29 | -0.56 | -0.73 | 76.6 | 76.76 | 76.29 | 47408996 |
| 1714429800 | 76.85 | 0.23 | 0.30 | 76.72 | 76.85 | 76.67 | 31435283 |
| 1714170600 | 76.62 | 0.24 | 0.31 | 76.37 | 76.66 | 76.37 | 33571312 |
| 1714084200 | 76.38 | -0.16 | -0.21 | 76.08 | 76.4 | 75.91 | 45625322 |
| 1713997800 | 76.54 | -0.17 | -0.22 | 76.67 | 76.7 | 76.37 | 39796075 |
| 1713911400 | 76.71 | 0.31 | 0.41 | 76.47 | 76.76 | 76.38 | 42365607 |
| 1713825000 | 76.4 | 0.42 | 0.55 | 76.14 | 76.43 | 76.11 | 40130034 |
| 1713565800 | 75.98 | 0.14 | 0.18 | 75.91 | 76.08 | 75.9 | 52625147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
