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 | -1.38 | -1.96217830229 | 70.33 | 70.46 | 68.7 | 28591 | 69.12967906 | SP |
| 4 | -0.17 | -0.245949074074 | 69.12 | 70.74 | 68.47 | 17017 | 69.57548574 | SP |
| 12 | 4.84 | 7.54952425519 | 64.11 | 70.74 | 63.9 | 31462 | 67.93115271 | SP |
| 26 | 6.95 | 11.2096774194 | 62 | 70.74 | 61.3901 | 29075 | 66.50363336 | SP |
| 52 | 15.83 | 29.8004518072 | 53.12 | 70.74 | 52.76 | 29623 | 62.92483996 | SP |
| 156 | 10.82 | 18.6134526062 | 58.13 | 70.74 | 42.55 | 36681 | 54.16410407 | SP |
| 260 | 30.99 | 81.6385669125 | 37.96 | 70.74 | 27 | 33583 | 50.55698032 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 68.84 | 0.13 | 0.19 | 68.93 | 69.4 | 68.84 | 94761 |
| 1730414100 | 68.71 | -1.37 | -1.95 | 69.67 | 69.67 | 68.7 | 18158 |
| 1730327700 | 70.08 | -0.24 | -0.34 | 70.22 | 70.46 | 70 | 10861 |
| 1730241300 | 70.32 | 0.06 | 0.09 | 70.32 | 70.411144 | 70 | 14147 |
| 1730154900 | 70.26 | 0.24 | 0.34 | 70.45 | 70.45 | 70.21 | 7304 |
| 1729895700 | 70.02 | -0.02 | -0.03 | 70.33 | 70.57 | 69.893249 | 10147 |
| 1729809300 | 70.04 | 0.34 | 0.49 | 70.08 | 70.08 | 69.9 | 5656 |
| 1729722900 | 69.7 | -0.58 | -0.83 | 70.28 | 70.28 | 69.48 | 40019 |
| 1729636500 | 70.28 | -0.16 | -0.23 | 69.98 | 70.3754 | 69.98 | 8889 |
| 1729550100 | 70.44 | -0.14 | -0.20 | 70.58 | 70.58 | 70.1 | 12230 |
| 1729290900 | 70.58 | 0.32 | 0.46 | 70.63 | 70.63 | 70.43 | 15894 |
| 1729204500 | 70.26 | -0.07 | -0.10 | 70.74 | 70.74 | 70.25 | 9264 |
| 1729118100 | 70.33 | 0.32 | 0.46 | 69.95 | 70.33 | 69.92 | 13901 |
| 1729031700 | 70.01 | -0.53 | -0.75 | 70.49 | 70.629 | 69.9 | 11741 |
| 1728945300 | 70.54 | 0.73 | 1.05 | 70.02 | 70.57 | 70.02 | 14981 |
| 1728686100 | 69.81 | 0.3 | 0.43 | 69.49 | 69.9149 | 69.49 | 8365 |
| 1728599700 | 69.51 | -0.13 | -0.19 | 69.63 | 69.63 | 69.3702 | 14178 |
| 1728513300 | 69.64 | 0.4 | 0.58 | 69.23 | 69.695 | 69.14 | 8401 |
| 1728426900 | 69.24 | 0.74 | 1.08 | 68.86 | 69.25 | 68.745 | 12478 |
| 1728340500 | 68.5 | -0.62 | -0.90 | 69.12 | 69.12 | 68.47 | 13870 |
| 1728081300 | 69.12 | 0.59 | 0.86 | 69.06 | 69.13 | 68.58 | 11609 |
| 1727994900 | 68.53 | -0.11 | -0.16 | 68.52 | 68.73 | 68.26 | 35676 |
| 1727908500 | 68.64 | -0.03 | -0.04 | 68.55 | 68.7242 | 68.31 | 22219 |
| 1727822100 | 68.67 | -0.72 | -1.04 | 69.38 | 69.38 | 68.38 | 84800 |
| 1727735700 | 69.39 | 0.4 | 0.58 | 68.94 | 69.39 | 68.94 | 13284 |
| 1727476500 | 68.99 | -0.08 | -0.12 | 69.13 | 69.33 | 68.99 | 10429 |
| 1727390100 | 69.07 | 0.32 | 0.47 | 69.18 | 69.3 | 68.79 | 142076 |
| 1727303700 | 68.75 | -0.1 | -0.15 | 68.93 | 68.93 | 68.5745 | 22274 |
| 1727217300 | 68.85 | 0.1 | 0.15 | 68.78 | 68.86 | 68.56 | 25365 |
| 1727130900 | 68.75 | 0.21 | 0.31 | 68.71 | 68.78 | 68.5854 | 21643 |
| 1726871700 | 68.54 | -0.22 | -0.32 | 68.73 | 68.73 | 68.214 | 28583 |
| 1726785300 | 68.76 | 1.23 | 1.82 | 68.72 | 68.87 | 68.375 | 97189 |
| 1726698900 | 67.53 | -0.15 | -0.22 | 67.77 | 68.2 | 67.47 | 13088 |
| 1726612500 | 67.68 | -0.02 | -0.03 | 67.89 | 68.11 | 67.5144 | 8091 |
| 1726526100 | 67.7 | 0.12 | 0.18 | 67.5 | 67.7 | 67.39 | 28273 |
| 1726266900 | 67.58 | 0.38 | 0.57 | 67.33 | 67.68 | 67.32 | 106904 |
| 1726180500 | 67.2 | 0.58 | 0.87 | 66.78 | 67.2 | 66.56 | 19591 |
| 1726094100 | 66.62 | 0.63 | 0.95 | 66.04 | 66.709999 | 64.894999 | 33889 |
| 1726007700 | 65.989999 | 0.29 | 0.44 | 65.97 | 65.989999 | 65.43 | 6542 |
| 1725921300 | 65.7 | 0.75 | 1.15 | 65.519999 | 65.834599 | 65.349999 | 12418 |
| 1725662100 | 64.95 | -1.14 | -1.72 | 66.09 | 66.329899 | 64.95 | 9846 |
| 1725575700 | 66.09 | -0.12 | -0.18 | 66.31 | 66.42 | 65.83 | 9916 |
| 1725489300 | 66.209999 | -0.21 | -0.32 | 66.18 | 66.58 | 66.06 | 108560 |
| 1725402900 | 66.42 | -1.33 | -1.96 | 67.47 | 67.47 | 66.140199 | 8713 |
| 1725057300 | 67.75 | 0.57 | 0.85 | 67.5 | 67.79 | 67.15 | 18486 |
| 1724970900 | 67.18 | -0.02 | -0.03 | 67.38 | 67.77 | 67.15 | 9600 |
| 1724884500 | 67.2 | -0.33 | -0.49 | 67.57 | 67.57 | 67.099999 | 24292 |
| 1724798100 | 67.53 | 0.09 | 0.13 | 67.22 | 67.62 | 67.22 | 6699 |
| 1724711700 | 67.44 | -0.12 | -0.18 | 67.75 | 67.7834 | 67.3 | 17368 |
| 1724452500 | 67.56 | 0.77 | 1.15 | 67.31 | 67.7 | 67.24 | 191537 |
| 1724366100 | 66.79 | -0.62 | -0.92 | 67.59 | 67.59 | 66.72 | 15462 |
| 1724279700 | 67.41 | 0.3 | 0.45 | 67.27 | 67.41 | 67.155 | 10086 |
| 1724193300 | 67.11 | -0.19 | -0.28 | 67.3 | 67.3 | 67 | 204259 |
| 1724106900 | 67.3 | 0.71 | 1.07 | 66.72 | 67.3 | 66.694999 | 16369 |
| 1723847700 | 66.59 | 0.14 | 0.21 | 66.23 | 66.65 | 66.23 | 19149 |
| 1723761300 | 66.45 | 1.16 | 1.78 | 66 | 66.47 | 65.9965 | 24166 |
| 1723674900 | 65.29 | 0.1 | 0.15 | 65.209999 | 65.4214 | 65.03 | 13362 |
| 1723588500 | 65.19 | 1.14 | 1.78 | 64.569999 | 65.19 | 64.569999 | 63863 |
| 1723502100 | 64.05 | -0.05 | -0.08 | 64.11 | 64.3275 | 63.9 | 11901 |
| 1723242900 | 64.099999 | 0.26 | 0.41 | 63.83 | 64.129999 | 63.57 | 14625 |
| 1723156500 | 63.84 | 1.36 | 2.18 | 62.9 | 63.88 | 62.9 | 11416 |
| 1723070100 | 62.48 | -0.52 | -0.83 | 63.79 | 64 | 62.4 | 44751 |
| 1722983700 | 63 | 0.74 | 1.19 | 62.64 | 63.72 | 62.46 | 29266 |
| 1722897300 | 62.26 | -1.9 | -2.96 | 61.49 | 62.8935 | 61.3901 | 24523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
