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 | -1.4378 | -1.92219251337 | 74.8 | 75.2099 | 73.0706 | 185914 | 74.25308609 | SP |
| 4 | 4.3122 | 6.24503982621 | 69.05 | 75.47 | 66.2519 | 192521 | 71.6821902 | SP |
| 12 | 3.9622 | 5.70922190202 | 69.4 | 75.9217 | 64.5 | 235772 | 71.29539174 | SP |
| 26 | 7.7322 | 11.7815023617 | 65.63 | 75.9217 | 61.36 | 199126 | 69.98372974 | SP |
| 52 | 23.1422 | 46.0816407806 | 50.22 | 75.9217 | 46.71 | 142861 | 65.70990775 | SP |
| 156 | 31.7322 | 76.2243574345 | 41.63 | 75.9217 | 36.11 | 78474 | 58.33727796 | SP |
| 260 | 47.6022 | 184.791149068 | 25.76 | 75.9217 | 16.58 | 59738 | 53.30005321 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 74.05 | -0.02 | -0.03 | 73.92 | 74.4 | 73.63 | 134020 |
| 1727822100 | 74.07 | -0.6 | -0.80 | 74.57 | 74.57 | 73.0706 | 137842 |
| 1727735700 | 74.67 | 0.26 | 0.35 | 74.13 | 74.7982 | 73.77 | 179307 |
| 1727476500 | 74.41 | 0.32 | 0.43 | 74.69 | 75.2099 | 73.89 | 174124 |
| 1727390100 | 74.09 | 0.18 | 0.24 | 74.8 | 74.9036 | 73.965 | 304278 |
| 1727303700 | 73.91 | -0.57 | -0.77 | 74.48 | 74.6041 | 73.6601 | 127647 |
| 1727217300 | 74.48 | -0.29 | -0.39 | 74.93 | 74.9818 | 74.03 | 144172 |
| 1727130900 | 74.77 | 0.13 | 0.17 | 75 | 75.47 | 74.37 | 157079 |
| 1726871700 | 74.64 | -0.56 | -0.74 | 75.18 | 75.2715 | 74.37 | 165797 |
| 1726785300 | 75.2 | 2.42 | 3.33 | 74.63 | 75.2 | 73.5 | 228527 |
| 1726698900 | 72.78 | 0.16 | 0.22 | 72.66 | 74.55 | 72.33 | 213067 |
| 1726612500 | 72.62 | 0.99 | 1.38 | 72.18 | 73.2 | 71.96 | 138481 |
| 1726526100 | 71.63 | 0.55 | 0.77 | 71.18 | 71.73 | 70.825 | 158190 |
| 1726266900 | 71.08 | 1.52 | 2.19 | 70.36 | 71.4699 | 70.32 | 149376 |
| 1726180500 | 69.56 | 1.08 | 1.58 | 68.81 | 69.7622 | 68.332608 | 237264 |
| 1726094100 | 68.48 | 0.8 | 1.18 | 67.62 | 68.52 | 66.2519 | 149256 |
| 1726007700 | 67.68 | 0.1 | 0.15 | 67.82 | 67.82 | 67.0111 | 244201 |
| 1725921300 | 67.58 | 0.38 | 0.57 | 67.46 | 67.9499 | 67.22 | 324290 |
| 1725662100 | 67.2 | -1.16 | -1.70 | 68.33 | 68.8441 | 66.95 | 195754 |
| 1725575700 | 68.36 | -0.71 | -1.03 | 69.05 | 69.27 | 67.91 | 287752 |
| 1725489300 | 69.07 | -0.84 | -1.20 | 69.36 | 69.6 | 68.77 | 329944 |
| 1725402900 | 69.91 | -3.25 | -4.44 | 72.64 | 72.69 | 69.61 | 192624 |
| 1725057300 | 73.16 | 0.71 | 0.98 | 72.82 | 73.19 | 72 | 131724 |
| 1724970900 | 72.45 | 0.67 | 0.93 | 72.37 | 73.2499 | 71.75 | 184612 |
| 1724884500 | 71.78 | -0.22 | -0.31 | 71.89 | 72.36 | 71.51 | 120129 |
| 1724798100 | 72 | -0.67 | -0.92 | 72.3 | 72.42 | 71.74 | 162690 |
| 1724711700 | 72.67 | -0.15 | -0.21 | 73.39 | 73.56 | 72.54 | 306678 |
| 1724452500 | 72.82 | 2.08 | 2.94 | 71.25 | 73 | 71.0401 | 535016 |
| 1724366100 | 70.74 | -0.04 | -0.06 | 71.02 | 71.18 | 70.43 | 313514 |
| 1724279700 | 70.78 | 0.79 | 1.13 | 70.35 | 70.81 | 69.78 | 152428 |
| 1724193300 | 69.99 | -0.97 | -1.37 | 70.79 | 70.835 | 69.67 | 139709 |
| 1724106900 | 70.96 | 0.63 | 0.90 | 70.47 | 70.96 | 70.145 | 187005 |
| 1723847700 | 70.33 | -0.02 | -0.03 | 70.27 | 70.69 | 69.88 | 103740 |
| 1723761300 | 70.35 | 1.39 | 2.02 | 70.37 | 70.86 | 69.7341 | 230548 |
| 1723674900 | 68.96 | 0.2 | 0.29 | 69.09 | 69.35 | 68.51 | 258753 |
| 1723588500 | 68.76 | 0.69 | 1.01 | 68.53 | 68.94 | 67.69 | 153909 |
| 1723502100 | 68.07 | -0.33 | -0.48 | 68.54 | 68.54 | 67.545 | 128324 |
| 1723242900 | 68.4 | -0.25 | -0.36 | 68.72 | 68.72 | 67.9 | 279432 |
| 1723156500 | 68.65 | 1.47 | 2.19 | 67.89 | 68.65 | 67.38 | 214714 |
| 1723070100 | 67.18 | -0.94 | -1.38 | 69.24 | 69.24 | 66.8101 | 219958 |
| 1722983700 | 68.12 | 0.93 | 1.38 | 67.58 | 68.8592 | 66.879999 | 246020 |
| 1722897300 | 67.19 | -1.56 | -2.27 | 64.959999 | 68.05 | 64.5 | 319684 |
| 1722638100 | 68.75 | -3.08 | -4.29 | 69.56 | 69.56 | 68.08 | 488494 |
| 1722551700 | 71.83 | -2.86 | -3.83 | 74.7 | 74.96 | 71.13 | 281987 |
| 1722465300 | 74.69 | 1.42 | 1.94 | 74.16 | 75.9217 | 73.6495 | 299346 |
| 1722378900 | 73.27 | 0.08 | 0.11 | 73.69 | 74.23 | 72.895 | 309925 |
| 1722292500 | 73.19 | -0.67 | -0.91 | 74.22 | 74.3599 | 73.0229 | 182752 |
| 1722033300 | 73.86 | 1.75 | 2.43 | 73.31 | 74.07 | 72.99 | 325864 |
| 1721946900 | 72.11 | 0.72 | 1.01 | 71.89 | 73.2799 | 71.28 | 297265 |
| 1721860500 | 71.39 | -2.47 | -3.34 | 73.39 | 73.89 | 71.2 | 439612 |
| 1721774100 | 73.86 | 1 | 1.37 | 72.76 | 74.21 | 72.36 | 250370 |
| 1721687700 | 72.86 | 1.77 | 2.49 | 71.46 | 72.92 | 71.12 | 170641 |
| 1721428500 | 71.09 | -0.22 | -0.31 | 71.32 | 71.715 | 70.73 | 115961 |
| 1721342100 | 71.31 | -0.56 | -0.78 | 71.83 | 73.33 | 70.75 | 219964 |
| 1721255700 | 71.87 | -2.7 | -3.62 | 74.01 | 74.84 | 71.82 | 476452 |
| 1721169300 | 74.57 | 2.35 | 3.25 | 72.87 | 74.6399 | 72.76 | 357289 |
| 1721082900 | 72.22 | 1.03 | 1.45 | 71.52 | 72.9899 | 71.32 | 372506 |
| 1720823700 | 71.19 | 0.97 | 1.38 | 71.14 | 71.84 | 70.76 | 173295 |
| 1720737300 | 70.22 | 2.31 | 3.40 | 69.4 | 70.42 | 68.99 | 387271 |
| 1720650900 | 67.91 | 1.35 | 2.03 | 66.78 | 67.9899 | 66.760099 | 560873 |
| 1720564500 | 66.56 | -0.52 | -0.78 | 67.06 | 67.099999 | 66.409 | 226194 |
| 1720478100 | 67.08 | 0.13 | 0.19 | 67.35 | 67.87 | 66.8897 | 196378 |
| 1720218900 | 66.95 | -0.88 | -1.30 | 67.94 | 67.94 | 66.716899 | 200255 |
| 1720040640 | 67.83 | 0.91 | 1.36 | 66.97 | 67.9688 | 66.97 | 67306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
