News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.33 | 2.95722807463 | 78.79 | 81.23 | 78.48 | 881012 | 79.98322182 | SP |
| 4 | 3.68 | 4.7520661157 | 77.44 | 81.23 | 76.54 | 689399 | 78.66752761 | SP |
| 12 | 6.77 | 9.10558170814 | 74.35 | 81.23 | 72.75 | 730532 | 76.7662885 | SP |
| 26 | 8.62 | 11.8896551724 | 72.5 | 81.23 | 70.12 | 559842 | 75.05498436 | SP |
| 52 | 13.59 | 20.1243891604 | 67.53 | 81.23 | 67.2623 | 542246 | 73.21665978 | SP |
| 156 | -6.64 | -7.56608933455 | 87.76 | 87.76 | 62.22 | 810338 | 70.592683 | SP |
| 260 | 26.83 | 49.4197826487 | 54.29 | 92.97 | 39.81 | 937222 | 70.23330874 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 81.12 | 0.56 | 0.70 | 80.61 | 81.335 | 80.57 | 1452418 |
| 1732231800 | 80.56 | 0.29 | 0.36 | 81.1 | 81.23 | 80.370232 | 1487815 |
| 1732145400 | 80.27 | 0.38 | 0.48 | 80.14 | 80.48 | 79.94 | 1052855 |
| 1732059000 | 79.89 | 0.68 | 0.86 | 79.16 | 79.93 | 78.98 | 721211 |
| 1731972600 | 79.21 | 0.47 | 0.60 | 78.83 | 79.34 | 78.76 | 676050 |
| 1731713400 | 78.74 | -0.11 | -0.14 | 78.79 | 78.82 | 78.48 | 459565 |
| 1731627000 | 78.85 | -0.56 | -0.71 | 79.47 | 79.535 | 78.84 | 253445 |
| 1731540600 | 79.41 | -0.13 | -0.16 | 79.88 | 80.19 | 79.32 | 1059794 |
| 1731454200 | 79.54 | -0.4 | -0.50 | 79.66 | 79.79 | 79.23 | 680267 |
| 1731367800 | 79.94 | 1.03 | 1.31 | 79.46 | 79.96 | 79.32 | 512796 |
| 1731108600 | 78.91 | 0.32 | 0.41 | 78.77 | 78.935 | 78.465 | 442647 |
| 1731022200 | 78.59 | 0.39 | 0.50 | 78.39 | 78.825 | 78.3 | 569315 |
| 1730935800 | 78.2 | 0.75 | 0.97 | 78.105 | 78.34 | 77.68 | 1352570 |
| 1730849400 | 77.45 | 0.53 | 0.69 | 77.17 | 77.48 | 77.085 | 516503 |
| 1730763000 | 76.92 | 0.2 | 0.26 | 76.73 | 77.18 | 76.73 | 428890 |
| 1730500200 | 76.72 | -0.06 | -0.08 | 76.95 | 77.24 | 76.54 | 1665570 |
| 1730413800 | 76.78 | -0.61 | -0.79 | 77.35 | 77.35 | 76.78 | 576974 |
| 1730327400 | 77.39 | -0.13 | -0.17 | 77.39 | 77.71 | 77.36 | 190362 |
| 1730241000 | 77.52 | -0.15 | -0.19 | 77.6 | 77.61 | 77.41 | 542253 |
| 1730154600 | 77.67 | 0.49 | 0.63 | 77.49 | 77.8503 | 77.49 | 296838 |
| 1729895400 | 77.18 | -0.13 | -0.17 | 77.44 | 77.63 | 77.13 | 283989 |
| 1729809000 | 77.31 | 0.29 | 0.38 | 77.26 | 77.405 | 77.02 | 942777 |
| 1729722600 | 77.02 | -0.47 | -0.61 | 77.37 | 77.39 | 76.79 | 1926774 |
| 1729636200 | 77.49 | 0.02 | 0.03 | 77.27 | 77.49 | 77.27 | 311692 |
| 1729549800 | 77.47 | -0.23 | -0.30 | 77.69 | 77.69 | 77.19 | 271710 |
| 1729290600 | 77.7 | 0.34 | 0.44 | 77.58 | 77.7 | 77.48 | 217502 |
| 1729204200 | 77.36 | -0.23 | -0.30 | 77.66 | 77.66 | 77.325 | 306111 |
| 1729117800 | 77.59 | 0.17 | 0.22 | 77.45 | 77.65 | 77.37 | 317877 |
| 1729031400 | 77.42 | -0.08 | -0.10 | 77.7 | 77.75 | 77.3 | 505889 |
| 1728945000 | 77.5 | 0.05 | 0.06 | 77.51 | 77.63 | 77.36 | 376718 |
| 1728685800 | 77.45 | 0.85 | 1.11 | 76.64 | 77.47 | 76.64 | 941883 |
| 1728599400 | 76.6 | 0.02 | 0.03 | 76.59 | 76.7 | 76.3657 | 446329 |
| 1728513000 | 76.58 | 0.22 | 0.29 | 76.37 | 76.69 | 76.22 | 355114 |
| 1728426600 | 76.36 | -0.02 | -0.03 | 76.4 | 76.48 | 76.27 | 364908 |
| 1728340200 | 76.38 | -0.28 | -0.37 | 76.57 | 76.62 | 76.24 | 539216 |
| 1728081000 | 76.66 | 0.45 | 0.59 | 76.5 | 76.66 | 76.32 | 461613 |
| 1727994600 | 76.21 | -0.26 | -0.34 | 76.04 | 76.31 | 76.04 | 496074 |
| 1727908200 | 76.47 | 0.13 | 0.17 | 76.33 | 76.5 | 76.12 | 636583 |
| 1727821800 | 76.34 | -0.23 | -0.30 | 76.55 | 76.6 | 75.9774 | 563942 |
| 1727735400 | 76.57 | -0.02 | -0.03 | 76.67 | 76.73 | 76.35 | 495682 |
| 1727476200 | 76.59 | 0.38 | 0.50 | 76.31 | 76.6801 | 76.295 | 246571 |
| 1727389800 | 76.21 | 0.5 | 0.66 | 76.17 | 76.22 | 75.89 | 440961 |
| 1727303400 | 75.71 | -0.25 | -0.33 | 75.91 | 75.91 | 75.595 | 2735092 |
| 1727217000 | 75.96 | 0.38 | 0.50 | 75.75 | 76.02 | 75.58 | 8174243 |
| 1727130600 | 75.58 | 0.25 | 0.33 | 75.65 | 75.65 | 75.44 | 334235 |
| 1726871400 | 75.33 | -0.09 | -0.12 | 75.37 | 75.43 | 75.12 | 369268 |
| 1726785000 | 75.42 | 0.66 | 0.88 | 75.42 | 75.568 | 75.212 | 279124 |
| 1726698600 | 74.76 | -0.06 | -0.08 | 74.72 | 75.32 | 74.65 | 769700 |
| 1726612200 | 74.82 | 0.13 | 0.17 | 74.99 | 75.025 | 74.7 | 351198 |
| 1726525800 | 74.69 | 0.25 | 0.34 | 74.44 | 74.69 | 74.44 | 688389 |
| 1726266600 | 74.44 | 0.53 | 0.72 | 73.97 | 74.46 | 73.97 | 268852 |
| 1726180200 | 73.91 | 0.22 | 0.30 | 73.74 | 74.03 | 73.6 | 302781 |
| 1726093800 | 73.69 | 0.5 | 0.68 | 73.05 | 73.71 | 72.91 | 452648 |
| 1726007400 | 73.19 | 0.07 | 0.10 | 73.16 | 73.34 | 72.9 | 298389 |
| 1725921000 | 73.12 | 0.23 | 0.32 | 73 | 73.259 | 72.86 | 440893 |
| 1725661800 | 72.89 | -0.39 | -0.53 | 73.41 | 73.5 | 72.75 | 356840 |
| 1725575400 | 73.28 | -0.04 | -0.05 | 73.38 | 73.53 | 73.17 | 409162 |
| 1725489000 | 73.32 | -0.07 | -0.10 | 73.03 | 73.6 | 72.93 | 499817 |
| 1725402600 | 73.39 | -0.9 | -1.21 | 73.96 | 74.13 | 73.17 | 569962 |
| 1725057000 | 74.29 | 0.25 | 0.34 | 74.35 | 74.35 | 73.97 | 445603 |
| 1724970600 | 74.04 | 0.19 | 0.26 | 73.88 | 74.2917 | 73.88 | 221089 |
| 1724884200 | 73.85 | -0.31 | -0.42 | 74.03 | 74.065 | 73.68 | 236713 |
| 1724797800 | 74.16 | 0.09 | 0.12 | 74.01 | 74.16 | 73.87 | 317717 |
| 1724711400 | 74.07 | -0.07 | -0.09 | 74.19 | 74.21 | 74.02 | 344319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
