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 | 1.7513 | 2.24180747568 | 78.12 | 79.8713 | 78.12 | 4657 | 79.51273918 | SP |
| 4 | -0.1387 | -0.173353330834 | 80.01 | 81.01 | 78.07 | 3118 | 79.11999546 | SP |
| 12 | 3.0013 | 3.90438402498 | 76.87 | 81.01 | 73.78 | 3169 | 78.57846975 | SP |
| 26 | 5.5213 | 7.4260928043 | 74.35 | 81.01 | 72.566 | 2025 | 77.71052911 | SP |
| 52 | 14.7813 | 22.7090182824 | 65.09 | 81.01 | 61.9171 | 1850 | 74.48660508 | SP |
| 156 | 11.1213 | 16.1764363636 | 68.75 | 81.01 | 57.58 | 2422 | 68.19929599 | SP |
| 260 | 31.8723 | 66.4020083752 | 47.999 | 81.01 | 32.13 | 4544 | 57.74535879 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945000 | 79.8713 | 0.54 | 0.68 | 79.33 | 79.8713 | 79.33 | 16566 |
| 1728685800 | 79.3327 | 0.72 | 0.92 | 78.59 | 79.3327 | 78.59 | 75 |
| 1728599400 | 78.6107 | -0.29 | -0.37 | 78.75 | 78.77 | 78.6107 | 6376 |
| 1728513000 | 78.899 | 0.47 | 0.60 | 78.52 | 78.99 | 78.52 | 265 |
| 1728426600 | 78.432 | 0.32 | 0.41 | 78.12 | 78.432 | 78.12 | 44 |
| 1728340200 | 78.11 | -0.71 | -0.90 | 78.77 | 78.77 | 78.11 | 3032 |
| 1728081000 | 78.82 | 0.65 | 0.83 | 78.71 | 78.83 | 78.6 | 5801 |
| 1727994600 | 78.17 | -0.31 | -0.40 | 78.48 | 78.48 | 78.07 | 6918 |
| 1727908200 | 78.48 | -0.23 | -0.30 | 78.4 | 78.7 | 78.4 | 5874 |
| 1727821800 | 78.7124 | -0.31 | -0.40 | 78.46 | 78.7124 | 78.46 | 2054 |
| 1727735400 | 79.025 | -0.01 | -0.01 | 79.1 | 79.1 | 79.025 | 8 |
| 1727476200 | 79.0331 | 0.46 | 0.58 | 79.03 | 79.17 | 78.985 | 6078 |
| 1727389800 | 78.5761 | -1.65 | -2.06 | 78.68 | 78.68 | 78.33 | 1235 |
| 1727303400 | 80.2294 | -0.44 | -0.54 | 80.77 | 80.77 | 80.05 | 1143 |
| 1727217000 | 80.6688 | 0.07 | 0.08 | 81.01 | 81.01 | 80.43 | 791 |
| 1727130600 | 80.6004 | 0.97 | 1.22 | 80.35 | 80.78 | 80.1 | 1857 |
| 1726871400 | 79.63 | -0.8 | -0.99 | 80.39 | 80.39 | 79.63 | 2545 |
| 1726785000 | 80.43 | 0.88 | 1.11 | 80.7 | 80.7 | 80.43 | 788 |
| 1726698600 | 79.55 | -0.26 | -0.32 | 79.81 | 79.99 | 79.55 | 826 |
| 1726612200 | 79.8091 | 0.19 | 0.24 | 80.01 | 80.01 | 79.8091 | 137 |
| 1726525800 | 79.62 | 0.37 | 0.47 | 79.56 | 79.63 | 79.42 | 3773 |
| 1726266600 | 79.2467 | 0.82 | 1.04 | 78.64 | 79.29 | 78.64 | 4422 |
| 1726180200 | 78.429 | 0.51 | 0.65 | 77.89 | 78.429 | 77.8 | 351 |
| 1726093800 | 77.92 | 0.03 | 0.04 | 77.62 | 77.92 | 76.94 | 8598 |
| 1726007400 | 77.8908 | -0.05 | -0.06 | 78.21 | 78.21 | 77.39 | 15423 |
| 1725921000 | 77.936 | 0.76 | 0.98 | 77.61 | 78.2 | 77.61 | 2930 |
| 1725661800 | 77.18 | -0.87 | -1.11 | 78.12 | 78.12 | 77.18 | 959 |
| 1725575400 | 78.05 | -0.56 | -0.72 | 78.61 | 78.61 | 77.9 | 1798 |
| 1725489000 | 78.6144 | 0.59 | 0.75 | 78.59 | 78.82 | 78.3 | 52661 |
| 1725402600 | 78.0269 | -1.73 | -2.17 | 79.29 | 79.37 | 78.0269 | 315 |
| 1725057000 | 79.7543 | 0.68 | 0.86 | 79.47 | 79.7543 | 79.47 | 10 |
| 1724970600 | 79.0705 | 0.29 | 0.37 | 79.13 | 79.2657 | 79.0705 | 109 |
| 1724884200 | 78.78 | -0.26 | -0.33 | 78.98 | 78.98 | 78.75 | 14398 |
| 1724797800 | 79.04 | -0.24 | -0.30 | 79.01 | 79.0403 | 79.01 | 3497 |
| 1724711400 | 79.28 | 0.18 | 0.23 | 79.47 | 79.47 | 79.28 | 626 |
| 1724452200 | 79.1 | 0.99 | 1.27 | 78.64 | 79.1 | 78.64 | 304 |
| 1724365800 | 78.11 | -0.45 | -0.58 | 78.53 | 78.53 | 78.11 | 380 |
| 1724279400 | 78.5645 | 0.7 | 0.90 | 78.38 | 78.5645 | 78.38 | 460 |
| 1724193000 | 77.86 | -0.34 | -0.44 | 78.2 | 78.2 | 77.86 | 5652 |
| 1724106600 | 78.2004 | 0.58 | 0.75 | 77.88 | 78.2004 | 77.88 | 206 |
| 1723847400 | 77.62 | 0.18 | 0.23 | 77.63 | 77.63 | 77.62 | 1331 |
| 1723761000 | 77.4428 | 0.93 | 1.21 | 77.29 | 77.4428 | 77.29 | 257 |
| 1723674600 | 76.5161 | 0.23 | 0.30 | 76.5161 | 76.5161 | 76.5161 | 5 |
| 1723588200 | 76.2888 | 0.89 | 1.19 | 75.87 | 76.2888 | 75.87 | 191 |
| 1723501800 | 75.3942 | -0.41 | -0.54 | 75.97 | 75.97 | 75.3942 | 185 |
| 1723242600 | 75.8048 | 0.2 | 0.27 | 75.61 | 75.8048 | 75.57 | 372 |
| 1723156200 | 75.6027 | 1.32 | 1.77 | 74.67 | 75.6027 | 74.67 | 193 |
| 1723069800 | 74.2855 | -0.58 | -0.78 | 75.57 | 75.57 | 74.2855 | 40 |
| 1722983400 | 74.8661 | 0.79 | 1.07 | 74.39 | 74.8661 | 74.39 | 273 |
| 1722897000 | 74.0736 | -1.82 | -2.40 | 73.74 | 74.5 | 73.74 | 3044 |
| 1722637800 | 75.8934 | -1.23 | -1.59 | 76.76 | 76.76 | 75.35 | 1138 |
| 1722551400 | 77.1213 | -0.98 | -1.26 | 78.23 | 78.23 | 77.1213 | 153 |
| 1722465000 | 78.1052 | 0.37 | 0.48 | 78.07 | 78.1052 | 77.99 | 178 |
| 1722378600 | 77.7311 | 0.39 | 0.50 | 77.53 | 77.7311 | 77.47 | 89 |
| 1722292200 | 77.3442 | 0.23 | 0.30 | 77.44 | 77.473 | 77.3442 | 531 |
| 1722033000 | 77.115 | 1 | 1.31 | 76.76 | 77.115 | 76.76 | 72 |
| 1721946600 | 76.1156 | 0.24 | 0.31 | 75.94 | 76.1156 | 75.94 | 18 |
| 1721860200 | 75.8779 | -0.84 | -1.10 | 76.49 | 76.49 | 75.8779 | 34 |
| 1721773800 | 76.72 | -0.38 | -0.49 | 76.87 | 76.87 | 76.72 | 10 |
| 1721687400 | 77.096 | 0.56 | 0.74 | 76.89 | 77.096 | 76.89 | 99 |
| 1721428200 | 76.533 | -0.6 | -0.78 | 77.13 | 77.13 | 76.533 | 81 |
| 1721341800 | 77.1368 | -0.65 | -0.84 | 77.79 | 77.79 | 77.1 | 294 |
| 1721255400 | 77.7907 | -0.29 | -0.37 | 78.0492 | 78.0492 | 77.78 | 226 |
| 1721169000 | 78.0826 | 1.26 | 1.64 | 76.8 | 78.0826 | 76.8 | 1595 |
| 1721082600 | 76.8244 | -0.06 | -0.08 | 77.12 | 77.12 | 76.8244 | 5803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
