News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.349062702004 | 77.35 | 77.5 | 76.96 | 1715440 | 77.20204061 | SP |
| 4 | -0.65 | -0.836227968609 | 77.73 | 77.78 | 76.96 | 1811153 | 77.45577802 | SP |
| 12 | -1.19 | -1.5203781781 | 78.27 | 78.27 | 76.96 | 2075240 | 77.56744666 | SP |
| 26 | 0.42 | 0.54787372815 | 76.66 | 79.02 | 76.3299 | 1959570 | 77.71697923 | SP |
| 52 | 0.21 | 0.273188500065 | 76.87 | 79.02 | 75.72 | 1849668 | 77.1612923 | SP |
| 156 | -3.73 | -4.61576537557 | 80.81 | 80.88 | 74.03 | 2925578 | 76.69012375 | SP |
| 260 | -3.46 | -4.29600198659 | 80.54 | 83.7423 | 74.03 | 2742632 | 78.68833002 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 77.07 | 0.05 | 0.06 | 76.98 | 77.08 | 76.97 | 1381463 |
| 1735077840 | 77.02 | -0.2 | -0.26 | 76.97 | 77.05 | 76.96 | 969233 |
| 1734996600 | 77.22 | -0.1 | -0.13 | 77.31 | 77.325 | 77.22 | 1732734 |
| 1734737400 | 77.32 | 0.07 | 0.09 | 77.35 | 77.5 | 77.29 | 2778330 |
| 1734651000 | 77.25 | 0.04 | 0.05 | 77.21 | 77.2872 | 77.19 | 3699869 |
| 1734564600 | 77.21 | -0.23 | -0.30 | 77.48 | 77.5487 | 77.19 | 1593348 |
| 1734478200 | 77.44 | -0.03 | -0.04 | 77.44 | 77.49 | 77.44 | 1720531 |
| 1734391800 | 77.47 | 0.01 | 0.01 | 77.5 | 77.51 | 77.4401 | 2323838 |
| 1734132600 | 77.46 | -0.1 | -0.13 | 77.55 | 77.55 | 77.45 | 1412269 |
| 1734046200 | 77.56 | -0.06 | -0.08 | 77.63 | 77.64 | 77.53 | 2123009 |
| 1733959800 | 77.62 | -0.04 | -0.05 | 77.72 | 77.7462 | 77.61 | 1420159 |
| 1733873400 | 77.66 | -0.03 | -0.04 | 77.64 | 77.67 | 77.61 | 1510525 |
| 1733787000 | 77.69 | -0.05 | -0.06 | 77.71 | 77.72 | 77.67 | 2161937 |
| 1733527800 | 77.74 | 0.12 | 0.15 | 77.77 | 77.7782 | 77.69 | 1991032 |
| 1733441400 | 77.62 | 0.01 | 0.01 | 77.59 | 77.62 | 77.55 | 1592070 |
| 1733355000 | 77.61 | 0.07 | 0.09 | 77.51 | 77.65 | 77.48 | 1640869 |
| 1733268600 | 77.54 | 0.01 | 0.01 | 77.6 | 77.6798 | 77.51 | 1445340 |
| 1733182200 | 77.53 | -0.25 | -0.32 | 77.78 | 77.78 | 77.44 | 2138059 |
| 1732917840 | 77.78 | 0.14 | 0.18 | 77.73 | 77.78 | 77.73 | 777288 |
| 1732750200 | 77.64 | 0.1 | 0.13 | 77.65 | 77.68 | 77.59 | 1521872 |
| 1732663800 | 77.54 | 0 | 0.00 | 77.53 | 77.54 | 77.45 | 1578076 |
| 1732577400 | 77.54 | 0.22 | 0.28 | 77.49 | 77.5499 | 77.38 | 2934938 |
| 1732318200 | 77.32 | 0.01 | 0.01 | 77.38 | 77.38 | 77.29 | 2957799 |
| 1732231800 | 77.31 | -0.05 | -0.06 | 77.36 | 77.4381 | 77.3 | 1533199 |
| 1732145400 | 77.36 | -0.05 | -0.06 | 77.35 | 77.41 | 77.34 | 2075212 |
| 1732059000 | 77.41 | 0.03 | 0.04 | 77.43 | 77.46 | 77.385 | 1978076 |
| 1731972600 | 77.38 | 0.05 | 0.06 | 77.33 | 77.39 | 77.31 | 1455326 |
| 1731713400 | 77.33 | 0.12 | 0.16 | 77.21 | 77.39 | 77.15 | 11865023 |
| 1731627000 | 77.21 | -0.11 | -0.14 | 77.37 | 77.3878 | 77.175 | 2767198 |
| 1731540600 | 77.32 | 0.09 | 0.12 | 77.34 | 77.4 | 77.2836 | 1508182 |
| 1731454200 | 77.23 | -0.13 | -0.17 | 77.27 | 77.31 | 77.1901 | 2843320 |
| 1731367800 | 77.36 | -0.08 | -0.10 | 77.34 | 77.37 | 77.33 | 1178036 |
| 1731108600 | 77.44 | -0.05 | -0.06 | 77.49 | 77.55 | 77.41 | 1599244 |
| 1731022200 | 77.49 | 0.21 | 0.27 | 77.38 | 77.5 | 77.355 | 1600185 |
| 1730935800 | 77.28 | -0.16 | -0.21 | 77.255 | 77.34 | 77.225 | 2636025 |
| 1730849400 | 77.44 | -0.03 | -0.04 | 77.44 | 77.5 | 77.3201 | 1406466 |
| 1730763000 | 77.47 | 0.11 | 0.14 | 77.49 | 77.54 | 77.41 | 1601906 |
| 1730500200 | 77.36 | -0.28 | -0.36 | 77.47 | 77.5588 | 77.33 | 1610256 |
| 1730413800 | 77.64 | -0.03 | -0.04 | 77.62 | 77.6899 | 77.54 | 2762968 |
| 1730327400 | 77.67 | -0.1 | -0.13 | 77.77 | 77.8447 | 77.65 | 1057639 |
| 1730241000 | 77.77 | 0.04 | 0.05 | 77.64 | 77.77 | 77.62 | 1176625 |
| 1730154600 | 77.73 | -0.06 | -0.08 | 77.78 | 77.8 | 77.68 | 1199794 |
| 1729895400 | 77.79 | -0.02 | -0.03 | 77.84 | 77.92 | 77.77 | 1400101 |
| 1729809000 | 77.81 | 0.04 | 0.05 | 77.8 | 77.875 | 77.79 | 1289952 |
| 1729722600 | 77.77 | -0.08 | -0.10 | 77.77 | 77.81 | 77.74 | 1664372 |
| 1729636200 | 77.85 | 0 | 0.00 | 77.86 | 77.8882 | 77.8 | 2566382 |
| 1729549800 | 77.85 | -0.19 | -0.24 | 77.94 | 77.9799 | 77.85 | 1594185 |
| 1729290600 | 78.04 | 0.05 | 0.06 | 78.05 | 78.08 | 78.02 | 1494161 |
| 1729204200 | 77.99 | -0.09 | -0.12 | 77.98 | 78.01 | 77.95 | 1144243 |
| 1729117800 | 78.08 | 0.06 | 0.08 | 78.07 | 78.12 | 78.07 | 1702929 |
| 1729031400 | 78.02 | 0.06 | 0.08 | 78.07 | 78.07 | 78 | 1479759 |
| 1728945000 | 77.96 | -0.05 | -0.06 | 77.9 | 77.97 | 77.89 | 1582285 |
| 1728685800 | 78.01 | 0.06 | 0.08 | 77.98 | 78.04 | 77.955 | 5996392 |
| 1728599400 | 77.95 | 0.07 | 0.09 | 77.88 | 77.97 | 77.841 | 1435100 |
| 1728513000 | 77.88 | -0.06 | -0.08 | 77.9 | 77.93 | 77.87 | 1668493 |
| 1728426600 | 77.94 | 0.03 | 0.04 | 77.85 | 77.955 | 77.85 | 1346436 |
| 1728340200 | 77.91 | -0.13 | -0.17 | 77.89 | 77.9599 | 77.8801 | 3904788 |
| 1728081000 | 78.04 | -0.36 | -0.46 | 78.27 | 78.27 | 78.01 | 2835102 |
| 1727994600 | 78.4 | -0.16 | -0.20 | 78.48 | 78.53 | 78.38 | 1641782 |
| 1727908200 | 78.56 | -0.02 | -0.03 | 78.5 | 78.57 | 78.4835 | 1441830 |
| 1727821800 | 78.58 | -0.11 | -0.14 | 78.54 | 78.6479 | 78.54 | 2722680 |
| 1727735400 | 78.69 | -0.14 | -0.18 | 78.76 | 78.81 | 78.6625 | 1180892 |
| 1727476200 | 78.83 | 0.15 | 0.19 | 78.72 | 79.02 | 78.72 | 1302868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
