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 | 0.94 | 1.16988176727 | 80.35 | 81.33 | 80.035 | 284238 | 80.93117953 | SP |
| 4 | 2.7 | 3.4355515969 | 78.59 | 81.33 | 78.38 | 235415 | 80.3197266 | SP |
| 12 | 1.27 | 1.58710322419 | 80.02 | 82.26 | 76.5 | 222210 | 79.58477871 | SP |
| 26 | 7.55 | 10.2386764307 | 73.74 | 82.26 | 73.2761 | 150025 | 79.096674 | SP |
| 52 | 13.07 | 19.1586045148 | 68.22 | 82.26 | 67.1 | 130719 | 75.84952423 | SP |
| 156 | 16.89 | 26.2267080745 | 64.4 | 82.26 | 54.81 | 189857 | 65.1902628 | SP |
| 260 | -26.95 | -24.8983739837 | 108.24 | 131.4078 | 54.81 | 157234 | 73.70819744 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 81.29 | 0.48 | 0.59 | 80.66 | 81.33 | 80.62 | 296860 |
| 1739230200 | 80.81 | 0.35 | 0.43 | 80.8 | 80.84 | 80.49 | 152171 |
| 1738971000 | 80.46 | -0.46 | -0.57 | 81.11 | 81.2 | 80.46 | 121713 |
| 1738884600 | 80.92 | 0.15 | 0.19 | 81.06 | 81.1092 | 80.54 | 708956 |
| 1738798200 | 80.77 | 0.5 | 0.62 | 80.35 | 80.78 | 80.035 | 141488 |
| 1738711800 | 80.27 | 0.1 | 0.12 | 79.96 | 80.3586 | 79.83 | 115200 |
| 1738625400 | 80.17 | -0.15 | -0.19 | 79.32 | 80.43 | 79.25 | 191009 |
| 1738366200 | 80.32 | -0.51 | -0.63 | 80.92 | 81.05 | 80.2399 | 331701 |
| 1738279800 | 80.83 | 0.55 | 0.69 | 80.6 | 80.9652 | 80.37 | 278199 |
| 1738193400 | 80.28 | -0.12 | -0.15 | 80.42 | 80.74 | 80.09 | 122581 |
| 1738107000 | 80.4 | -0.28 | -0.35 | 80.61 | 80.68 | 80.27 | 103257 |
| 1738020600 | 80.68 | 0.33 | 0.41 | 79.82 | 80.7 | 79.82 | 203608 |
| 1737761400 | 80.35 | 0.54 | 0.68 | 80.24 | 80.5494 | 80.17 | 145840 |
| 1737675000 | 79.81 | 0 | 0.00 | 79.81 | 79.81 | 79.81 | 0 |
| 1737588600 | 79.81 | -0.31 | -0.39 | 80.18 | 80.18 | 79.81 | 272830 |
| 1737502200 | 80.12 | 0.68 | 0.86 | 79.71 | 80.12 | 79.71 | 467758 |
| 1737156600 | 79.44 | 0.51 | 0.65 | 79.34 | 79.59 | 79.22 | 150197 |
| 1737070200 | 78.93 | 0.3 | 0.38 | 78.54 | 79.04 | 78.45 | 134160 |
| 1736983800 | 78.63 | 0.96 | 1.24 | 78.59 | 78.78 | 78.38 | 299947 |
| 1736897400 | 77.67 | 0.42 | 0.54 | 77.49 | 77.67 | 77.02 | 170663 |
| 1736811000 | 77.25 | 0.48 | 0.63 | 76.5 | 77.299 | 76.5 | 266284 |
| 1736551800 | 76.77 | -1.18 | -1.51 | 77.57 | 77.6 | 76.67 | 224970 |
| 1736379000 | 77.95 | 0.1 | 0.13 | 77.73 | 77.95 | 77.37 | 137478 |
| 1736292600 | 77.85 | -0.2 | -0.26 | 78.34 | 78.47 | 77.62 | 240402 |
| 1736206200 | 78.05 | -0.19 | -0.24 | 78.49 | 78.7774 | 77.94 | 134330 |
| 1735947000 | 78.24 | 0.58 | 0.75 | 77.97 | 78.3391 | 77.7485 | 127171 |
| 1735860600 | 77.66 | -0.13 | -0.17 | 78.14 | 78.3 | 77.24 | 403977 |
| 1735687800 | 77.79 | 0.11 | 0.14 | 77.89 | 78.04 | 77.455 | 283924 |
| 1735601400 | 77.68 | -0.7 | -0.89 | 77.79 | 77.93 | 77.22 | 361317 |
| 1735342200 | 78.38 | -0.53 | -0.67 | 78.57 | 78.82 | 78.02 | 314401 |
| 1735255800 | 78.91 | -0.14 | -0.18 | 78.61 | 78.98 | 78.61 | 149372 |
| 1735077840 | 79.05 | 0.66 | 0.84 | 78.42 | 79.05 | 78.35 | 214451 |
| 1734996600 | 78.39 | 0.26 | 0.33 | 77.93 | 78.47 | 77.62 | 225984 |
| 1734737400 | 78.13 | 0.9 | 1.17 | 77.05 | 78.56 | 77.03 | 288150 |
| 1734651000 | 77.23 | -0.15 | -0.19 | 77.86 | 78.09 | 77.22 | 526866 |
| 1734564600 | 77.38 | -1.95 | -2.46 | 79.29 | 79.53 | 77.38 | 128020 |
| 1734478200 | 79.33 | -0.32 | -0.40 | 79.25 | 79.53 | 79.1701 | 110319 |
| 1734391800 | 79.65 | -0.39 | -0.49 | 80.08 | 80.0891 | 79.57 | 121904 |
| 1734132600 | 80.04 | -0.22 | -0.27 | 80.3 | 80.3 | 79.96 | 163881 |
| 1734046200 | 80.26 | -0.27 | -0.34 | 80.57 | 80.6224 | 80.26 | 339373 |
| 1733959800 | 80.53 | 0 | 0.00 | 80.77 | 80.795 | 80.495 | 770274 |
| 1733873400 | 80.53 | -0.32 | -0.40 | 80.86 | 80.86 | 80.43 | 114373 |
| 1733787000 | 80.85 | -0.55 | -0.68 | 81.42 | 81.42 | 80.79 | 74762 |
| 1733527800 | 81.4 | -0.06 | -0.07 | 81.49 | 81.64 | 81.3201 | 96998 |
| 1733441400 | 81.46 | 0.03 | 0.04 | 81.47 | 81.699 | 81.46 | 97144 |
| 1733355000 | 81.43 | -0.16 | -0.20 | 81.66 | 81.66 | 81.195 | 81903 |
| 1733268600 | 81.59 | -0.21 | -0.26 | 81.88 | 81.976 | 81.5524 | 104598 |
| 1733182200 | 81.8 | -0.31 | -0.38 | 82.04 | 82.115 | 81.61 | 314910 |
| 1732917840 | 82.11 | 0.28 | 0.34 | 81.94 | 82.26 | 81.92 | 35846 |
| 1732750200 | 81.83 | -0.05 | -0.06 | 81.98 | 82.1 | 81.74 | 150173 |
| 1732663800 | 81.88 | 0.29 | 0.36 | 81.69 | 81.99 | 81.4485 | 221457 |
| 1732577400 | 81.59 | 0.21 | 0.26 | 81.68 | 81.9299 | 81.36 | 78862 |
| 1732318200 | 81.38 | 0.51 | 0.63 | 81.03 | 81.4342 | 81.03 | 67867 |
| 1732231800 | 80.87 | 0.79 | 0.99 | 80.37 | 81.05 | 80.0235 | 144710 |
| 1732145400 | 80.08 | 0.04 | 0.05 | 80.02 | 80.11 | 79.5422 | 474751 |
| 1732059000 | 80.04 | -0.14 | -0.17 | 79.78 | 80.2 | 79.53 | 97012 |
| 1731972600 | 80.18 | 0.38 | 0.48 | 79.83 | 80.25 | 79.7958 | 68355 |
| 1731713400 | 79.8 | -0.54 | -0.67 | 80.08 | 80.19 | 79.6757 | 160867 |
| 1731627000 | 80.34 | -0.38 | -0.47 | 80.85 | 80.85 | 80.27 | 83130 |
| 1731540600 | 80.72 | 0.06 | 0.07 | 80.68 | 80.879 | 80.563 | 78267 |
| 1731454200 | 80.66 | -0.46 | -0.57 | 81.13 | 81.17 | 80.5 | 123473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
