News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 0.521036863358 | 76.77 | 77.215 | 76.75 | 2953308 | 77.01410754 | SP |
| 4 | 0.51 | 0.665275241325 | 76.66 | 77.215 | 76.3299 | 1868524 | 76.83689958 | SP |
| 12 | 1.27 | 1.67325428195 | 75.9 | 77.215 | 75.72 | 1554956 | 76.49285588 | SP |
| 26 | 0.01 | 0.0129600829445 | 77.16 | 77.3102 | 75.72 | 1710989 | 76.51024221 | SP |
| 52 | 1.56 | 2.06321915091 | 75.61 | 77.32 | 74.61 | 2122405 | 76.00754587 | SP |
| 156 | -4.97 | -6.05064523983 | 82.14 | 82.45 | 74.03 | 3124447 | 77.38655724 | SP |
| 260 | -3.08 | -3.83800623053 | 80.25 | 83.7423 | 74.03 | 2718719 | 78.85502196 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 77.15 | -0.05 | -0.06 | 77.19 | 77.215 | 77.1 | 5249839 |
| 1720823400 | 77.2 | 0.15 | 0.19 | 77.11 | 77.2 | 77.11 | 1514880 |
| 1720737000 | 77.05 | 0.2 | 0.26 | 77 | 77.1081 | 77 | 2446102 |
| 1720650600 | 76.85 | 0.04 | 0.05 | 76.84 | 76.86 | 76.81 | 1131186 |
| 1720564200 | 76.81 | 0 | 0.00 | 76.77 | 76.83 | 76.75 | 4405215 |
| 1720477800 | 76.81 | -0.01 | -0.01 | 76.81 | 76.84 | 76.79 | 1845779 |
| 1720218600 | 76.82 | 0.19 | 0.25 | 76.7 | 76.84 | 76.63 | 1212734 |
| 1720040640 | 76.63 | 0.15 | 0.20 | 76.53 | 76.78 | 76.48 | 1304015 |
| 1719959400 | 76.48 | 0.1 | 0.13 | 76.48 | 76.51 | 76.42 | 1297017 |
| 1719873000 | 76.38 | -0.32 | -0.42 | 76.39 | 76.4953 | 76.3299 | 1671671 |
| 1719613800 | 76.7 | -0.01 | -0.01 | 76.72 | 76.85 | 76.68 | 1007670 |
| 1719527400 | 76.71 | 0.05 | 0.07 | 76.66 | 76.75 | 76.66 | 1177622 |
| 1719441000 | 76.66 | -0.1 | -0.13 | 76.64 | 76.76 | 76.62 | 1387920 |
| 1719354600 | 76.76 | 0.02 | 0.02 | 76.7 | 76.77 | 76.7 | 1269579 |
| 1719268200 | 76.745 | 0.01 | 0.01 | 76.73 | 76.77 | 76.7139 | 1209591 |
| 1719009000 | 76.74 | 0.02 | 0.03 | 76.77 | 76.805 | 76.7 | 1190685 |
| 1718922600 | 76.72 | -0.04 | -0.05 | 76.67 | 76.72 | 76.41 | 1677066 |
| 1718749800 | 76.76 | 0.14 | 0.18 | 76.66 | 76.8 | 76.66 | 1754682 |
| 1718663400 | 76.62 | -0.13 | -0.17 | 76.67 | 76.675 | 76.6 | 1674752 |
| 1718404200 | 76.75 | 0.05 | 0.07 | 76.76 | 76.8575 | 76.72 | 1489077 |
| 1718317800 | 76.7 | 0.14 | 0.18 | 76.68 | 76.7701 | 76.6638 | 1067714 |
| 1718231400 | 76.56 | 0.18 | 0.24 | 76.62 | 76.74 | 76.56 | 1199959 |
| 1718145000 | 76.38 | 0.09 | 0.12 | 76.31 | 76.4 | 76.2501 | 1211711 |
| 1718058600 | 76.2863 | -0 | -0.00 | 76.27 | 76.31 | 76.26 | 1225984 |
| 1717799400 | 76.29 | -0.3 | -0.39 | 76.38 | 76.38 | 76.285 | 1479484 |
| 1717713000 | 76.59 | 0.03 | 0.04 | 76.53 | 76.595 | 76.53 | 2252449 |
| 1717626600 | 76.56 | 0.09 | 0.12 | 76.5 | 76.57 | 76.43 | 1252866 |
| 1717540200 | 76.47 | 0.13 | 0.17 | 76.37 | 76.51 | 76.355 | 1309422 |
| 1717453800 | 76.34 | -0.08 | -0.10 | 76.23 | 76.35 | 76.22 | 1313791 |
| 1717194600 | 76.42 | 0.17 | 0.22 | 76.34 | 76.42 | 76.33 | 2066096 |
| 1717108200 | 76.25 | 0.1 | 0.13 | 76.19 | 76.27 | 76.19 | 1055295 |
| 1717021800 | 76.15 | -0.06 | -0.08 | 76.21 | 76.21 | 76.0912 | 1351070 |
| 1716935400 | 76.21 | -0.08 | -0.10 | 76.28 | 76.365 | 76.2 | 576458 |
| 1716589800 | 76.29 | 0.02 | 0.03 | 76.26 | 76.31 | 76.2501 | 1335024 |
| 1716503400 | 76.27 | -0.08 | -0.10 | 76.34 | 76.4012 | 76.23 | 1281629 |
| 1716417000 | 76.35 | -0.07 | -0.09 | 76.37 | 76.415 | 76.35 | 1529416 |
| 1716330600 | 76.42 | 0.04 | 0.05 | 76.43 | 76.46 | 76.42 | 1233939 |
| 1716244200 | 76.38 | -0.02 | -0.03 | 76.38 | 76.4 | 76.35 | 1202657 |
| 1715985000 | 76.4 | -0.06 | -0.08 | 76.44 | 76.46 | 76.39 | 1306268 |
| 1715898600 | 76.46 | -0.05 | -0.07 | 76.51 | 76.5223 | 76.45 | 1278432 |
| 1715812200 | 76.51 | 0.21 | 0.28 | 76.47 | 76.54 | 76.445 | 2297334 |
| 1715725800 | 76.3 | 0.09 | 0.12 | 76.26 | 76.33 | 76.26 | 1121031 |
| 1715639400 | 76.21 | 0 | 0.00 | 76.24 | 76.31 | 76.21 | 1076368 |
| 1715380200 | 76.21 | -0.07 | -0.09 | 76.26 | 76.28 | 76.2 | 1269186 |
| 1715293800 | 76.28 | 0.06 | 0.08 | 76.25 | 76.31 | 76.225 | 1274819 |
| 1715207400 | 76.22 | -0.03 | -0.04 | 76.24 | 76.25 | 76.18 | 1180229 |
| 1715121000 | 76.25 | 0.02 | 0.03 | 76.25 | 76.31 | 76.24 | 1188884 |
| 1715034600 | 76.23 | 0.01 | 0.01 | 76.28 | 76.31 | 76.22 | 2941311 |
| 1714775400 | 76.22 | 0.17 | 0.22 | 76.29 | 76.3 | 76.17 | 1579785 |
| 1714689000 | 76.05 | 0.21 | 0.28 | 75.78 | 76.07 | 75.78 | 1933551 |
| 1714602600 | 75.84 | -0.09 | -0.12 | 75.79 | 75.945 | 75.72 | 1743288 |
| 1714516200 | 75.93 | -0.09 | -0.12 | 75.93 | 75.97 | 75.9 | 900641 |
| 1714429800 | 76.02 | 0.08 | 0.11 | 75.98 | 76.05 | 75.84 | 1278751 |
| 1714170600 | 75.94 | 0.02 | 0.03 | 75.93 | 76 | 75.93 | 1192061 |
| 1714084200 | 75.92 | -0.08 | -0.11 | 75.85 | 75.9258 | 75.805 | 1666560 |
| 1713997800 | 76 | -0.04 | -0.05 | 75.96 | 76.01 | 75.8 | 1213836 |
| 1713911400 | 76.04 | 0.11 | 0.14 | 75.9 | 76.09 | 75.9 | 1607272 |
| 1713825000 | 75.93 | 0.05 | 0.07 | 75.87 | 75.97 | 75.85 | 1714729 |
| 1713565800 | 75.88 | 0.03 | 0.04 | 75.81 | 75.94 | 75.81 | 2367859 |
| 1713479400 | 75.85 | -0.07 | -0.09 | 75.79 | 75.935 | 75.79 | 2383641 |
| 1713393000 | 75.92 | 0.11 | 0.15 | 75.86 | 75.97 | 75.86 | 2231124 |
| 1713306600 | 75.81 | -0.09 | -0.12 | 75.82 | 75.87 | 75.755 | 2858435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
