News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4963 | 1.95059314301 | 76.71 | 78.37 | 76.2482 | 2974131 | 77.44151762 | SP |
| 4 | -0.0437 | -0.0558466453674 | 78.25 | 78.7 | 76.2482 | 2707338 | 77.62504345 | SP |
| 12 | -2.4837 | -3.07807658942 | 80.69 | 80.79 | 75.5301 | 2917984 | 78.05246124 | SP |
| 26 | 2.9263 | 3.88722104145 | 75.28 | 80.8199 | 74.76 | 3297297 | 77.62067788 | SP |
| 52 | 6.3763 | 8.87693164416 | 71.83 | 80.8199 | 66.665 | 3270156 | 74.84359511 | SP |
| 156 | 3.6963 | 4.96081062945 | 74.51 | 82.475 | 65.96 | 3000182 | 74.98863846 | SP |
| 260 | 24.5663 | 45.7984712901 | 53.64 | 82.475 | 38.825 | 2458501 | 70.55421802 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 78.12 | 0.06 | 0.08 | 78.21 | 78.37 | 77.95 | 2512954 |
| 1718922600 | 78.06 | 0.42 | 0.54 | 77.49 | 78.185 | 77.38 | 3244709 |
| 1718749800 | 77.64 | 0.34 | 0.44 | 77.35 | 77.895 | 77.35 | 2422329 |
| 1718663400 | 77.3 | 0.51 | 0.66 | 76.64 | 77.3599 | 76.435 | 3049438 |
| 1718404200 | 76.79 | -0.32 | -0.41 | 76.71 | 76.92 | 76.2482 | 3149026 |
| 1718317800 | 77.11 | -0.33 | -0.43 | 77.21 | 77.23 | 76.62 | 2729660 |
| 1718231400 | 77.44 | -0.06 | -0.08 | 78.21 | 78.27 | 77.2275 | 2828725 |
| 1718145000 | 77.5 | -0.27 | -0.35 | 77.5 | 77.51 | 76.935 | 2497046 |
| 1718058600 | 77.77 | -0.12 | -0.15 | 77.68 | 77.88 | 77.275 | 2554187 |
| 1717799400 | 77.89 | -0.19 | -0.24 | 77.89 | 78.4358 | 77.66 | 2037712 |
| 1717713000 | 78.08 | -0.07 | -0.09 | 78 | 78.385 | 77.7601 | 2214407 |
| 1717626600 | 78.15 | -0.03 | -0.04 | 78.3 | 78.36 | 77.58 | 3742107 |
| 1717540200 | 78.18 | 0.04 | 0.05 | 77.88 | 78.355 | 77.74 | 1948160 |
| 1717453800 | 78.14 | -0.43 | -0.55 | 78.7 | 78.7 | 77.626 | 2742980 |
| 1717194600 | 78.57 | 1.42 | 1.84 | 77.3 | 78.59 | 77.15 | 2618518 |
| 1717108200 | 77.15 | 0.73 | 0.96 | 76.62 | 77.16 | 76.56 | 2419926 |
| 1717021800 | 76.42 | -1.02 | -1.32 | 76.95 | 76.95 | 76.36 | 3149834 |
| 1716935400 | 77.44 | -0.66 | -0.85 | 78.16 | 78.16 | 77.165 | 3206556 |
| 1716589800 | 78.1 | 0.12 | 0.15 | 78.25 | 78.445 | 77.94 | 2345516 |
| 1716503400 | 77.98 | -1.22 | -1.54 | 79.14 | 79.14 | 77.945 | 3142128 |
| 1716417000 | 79.2 | -0.26 | -0.33 | 79.29 | 79.5179 | 78.96 | 2966768 |
| 1716330600 | 79.46 | -0.22 | -0.28 | 79.59 | 79.725 | 79.26 | 2173560 |
| 1716244200 | 79.68 | -0.4 | -0.50 | 80.09 | 80.09 | 79.6 | 2544490 |
| 1715985000 | 80.08 | 0.08 | 0.10 | 79.99 | 80.1 | 79.8301 | 2097196 |
| 1715898600 | 80 | -0.15 | -0.19 | 80 | 80.14 | 79.71 | 2723907 |
| 1715812200 | 80.15 | 0.46 | 0.58 | 80.01 | 80.2293 | 79.825 | 2485359 |
| 1715725800 | 79.69 | 0.13 | 0.16 | 79.7 | 79.9499 | 79.4 | 2099636 |
| 1715639400 | 79.56 | 0.26 | 0.33 | 79.51 | 79.88 | 79.415 | 2198860 |
| 1715380200 | 79.3 | 0.14 | 0.18 | 79.31 | 79.38 | 79.1599 | 2034820 |
| 1715293800 | 79.16 | 0.65 | 0.83 | 78.59 | 79.165 | 78.394 | 3004863 |
| 1715207400 | 78.51 | 0.26 | 0.33 | 78.13 | 78.57 | 77.979 | 2014432 |
| 1715121000 | 78.25 | 0.12 | 0.15 | 78.44 | 78.66 | 78.19 | 2940575 |
| 1715034600 | 78.13 | 0.16 | 0.21 | 78.27 | 78.43 | 78 | 3466384 |
| 1714775400 | 77.97 | 0.7 | 0.91 | 77.97 | 78.3 | 77.58 | 2611655 |
| 1714689000 | 77.27 | 0.38 | 0.49 | 77.39 | 77.495 | 76.8 | 2608911 |
| 1714602600 | 76.89 | -0.1 | -0.13 | 76.8 | 77.67 | 76.62 | 3438791 |
| 1714516200 | 76.99 | -0.93 | -1.19 | 77.73 | 77.73 | 76.93 | 2423456 |
| 1714429800 | 77.92 | 0.44 | 0.57 | 77.58 | 78.03 | 77.55 | 2454096 |
| 1714170600 | 77.48 | -0.08 | -0.10 | 77.34 | 77.8001 | 77.25 | 2393951 |
| 1714084200 | 77.56 | -0.57 | -0.73 | 77.88 | 78.15 | 77.11 | 3408405 |
| 1713997800 | 78.13 | 0.36 | 0.46 | 77.65 | 78.1785 | 77.3752 | 2975997 |
| 1713911400 | 77.77 | 0.53 | 0.69 | 77.41 | 77.91 | 77.22 | 2481497 |
| 1713825000 | 77.24 | 0.59 | 0.77 | 76.98 | 77.6602 | 76.635 | 3076614 |
| 1713565800 | 76.65 | 0.84 | 1.11 | 75.93 | 76.71 | 75.85 | 3329373 |
| 1713479400 | 75.81 | 0 | 0.00 | 75.97 | 76.235 | 75.585 | 2595027 |
| 1713393000 | 75.81 | -0.12 | -0.16 | 76.18 | 76.305 | 75.5301 | 2650987 |
| 1713306600 | 75.93 | -0.49 | -0.64 | 76.42 | 76.4799 | 75.8 | 3325844 |
| 1713220200 | 76.42 | -0.39 | -0.51 | 77.43 | 77.62 | 76.14 | 4471128 |
| 1712961000 | 76.81 | -1.12 | -1.44 | 77.64 | 77.78 | 76.65 | 3662236 |
| 1712874600 | 77.93 | -0.2 | -0.26 | 78.3 | 78.31 | 77.5 | 4977827 |
| 1712788200 | 78.13 | -1.42 | -1.79 | 78.62 | 78.7 | 77.72 | 6346143 |
| 1712701800 | 79.55 | 0.45 | 0.57 | 79.33 | 79.55 | 78.8899 | 3247241 |
| 1712615400 | 79.1 | 0.09 | 0.11 | 79.06 | 79.375 | 78.96 | 2194159 |
| 1712356200 | 79.01 | 0.28 | 0.36 | 78.77 | 79.2 | 78.3901 | 3420209 |
| 1712269800 | 78.73 | -0.8 | -1.01 | 80 | 80.17 | 78.595 | 3919581 |
| 1712183400 | 79.53 | -0.2 | -0.25 | 79.74 | 79.85 | 79.3799 | 2964882 |
| 1712097000 | 79.73 | -0.41 | -0.51 | 80 | 80.065 | 79.5331 | 3528836 |
| 1712010600 | 80.14 | -0.49 | -0.61 | 80.69 | 80.79 | 80.06 | 4136824 |
| 1711665000 | 80.63 | 0.4 | 0.50 | 80.4 | 80.8199 | 80.355 | 3010360 |
| 1711578600 | 80.23 | 1.36 | 1.72 | 79.29 | 80.23 | 79.26 | 3235978 |
| 1711492200 | 78.87 | -0.53 | -0.67 | 79.63 | 79.6998 | 78.865 | 4837548 |
| 1711405800 | 79.4 | 0.02 | 0.03 | 79.38 | 79.815 | 79.37 | 3634126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
