News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 0.551149348031 | 74.39 | 74.97 | 73.84 | 1281 | 74.31983444 | SP |
| 4 | -10.355 | -12.160178498 | 85.155 | 85.65 | 73.84 | 1319 | 78.84729403 | SP |
| 12 | -3.3 | -4.22535211268 | 78.1 | 86.48 | 73.84 | 1269 | 79.62664618 | SP |
| 26 | -0.1 | -0.133511348465 | 74.9 | 86.48 | 70.44 | 1245 | 78.57973222 | SP |
| 52 | -0.58 | -0.769434863359 | 75.38 | 86.48 | 68 | 1292 | 76.78701706 | SP |
| 156 | 7.91 | 11.8253849604 | 66.89 | 86.48 | 54.87 | 2045 | 67.89891511 | SP |
| 260 | 26.66 | 55.3801412547 | 48.14 | 86.48 | 25.76 | 2749 | 62.08000463 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 74.8 | 0.16 | 0.21 | 74.32 | 74.97 | 74.32 | 1002 |
| 1735077840 | 74.641 | 0.46 | 0.62 | 74.4 | 74.641 | 74.23 | 1044 |
| 1734996900 | 74.18 | 0.19 | 0.26 | 74.44 | 74.44 | 73.84 | 1064 |
| 1734737700 | 73.9885 | -0.24 | -0.32 | 74.39 | 74.92 | 73.9885 | 2015 |
| 1734651300 | 74.2285 | -0.5 | -0.67 | 74.73 | 74.73 | 74.2285 | 725 |
| 1734564900 | 74.73 | -3.15 | -4.05 | 78.26 | 78.26 | 74.73 | 2987 |
| 1734478500 | 77.883 | -1.55 | -1.96 | 78.98 | 78.98 | 77.74 | 3575 |
| 1734392100 | 79.4367 | -0.49 | -0.61 | 80.14 | 80.14 | 79.4367 | 1323 |
| 1734132900 | 79.9274 | -0.85 | -1.05 | 80.92 | 80.92 | 79.82 | 1671 |
| 1734046500 | 80.7775 | -0.78 | -0.96 | 81.34 | 81.34 | 80.71 | 1473 |
| 1733960100 | 81.5574 | -0.07 | -0.08 | 81.5574 | 81.5574 | 81.5574 | 39 |
| 1733873700 | 81.6225 | -0.6 | -0.73 | 82.26 | 82.26 | 81.2 | 1754 |
| 1733787300 | 82.2203 | -0.3 | -0.36 | 83.4386 | 83.4386 | 82.2203 | 1028 |
| 1733528100 | 82.5178 | -0.72 | -0.87 | 83.24 | 83.24 | 82.17 | 491 |
| 1733441700 | 83.24 | -1.22 | -1.44 | 84.46 | 84.46 | 83.24 | 1832 |
| 1733355300 | 84.4566 | -0.35 | -0.42 | 84.645 | 84.645 | 84.1327 | 376 |
| 1733268900 | 84.81 | -0.53 | -0.62 | 85.65 | 85.65 | 84.81 | 68 |
| 1733182500 | 85.34 | 0.37 | 0.44 | 85.25 | 85.395 | 84.56 | 577 |
| 1732917840 | 84.9667 | 0.3 | 0.35 | 85.155 | 85.2756 | 84.9667 | 2013 |
| 1732750500 | 84.6685 | -0.33 | -0.39 | 85 | 85 | 84.6685 | 1162 |
| 1732664100 | 84.9978 | -0.96 | -1.12 | 85.6 | 85.6 | 84.9393 | 1583 |
| 1732577700 | 85.96 | 1.35 | 1.60 | 85.39 | 86.48 | 85.39 | 3557 |
| 1732318500 | 84.61 | 1.37 | 1.65 | 83.99 | 84.82 | 83.99 | 529 |
| 1732232100 | 83.2397 | 1.01 | 1.23 | 83.0893 | 83.43 | 83.0893 | 417 |
| 1732145700 | 82.23 | 0.27 | 0.33 | 82.24 | 82.24 | 82.1 | 388 |
| 1732059300 | 81.96 | 0.46 | 0.57 | 80.99 | 81.96 | 80.99 | 157 |
| 1731972900 | 81.4993 | 0.21 | 0.26 | 81.81 | 81.81 | 81.4993 | 1089 |
| 1731713700 | 81.2906 | -0.15 | -0.18 | 82 | 82 | 81.2906 | 533 |
| 1731627300 | 81.44 | -0.64 | -0.78 | 81.44 | 81.44 | 81.44 | 3062 |
| 1731540900 | 82.08 | -0.7 | -0.85 | 83.1 | 83.254 | 82.08 | 1456 |
| 1731454500 | 82.78 | -1.82 | -2.15 | 84.23 | 84.23 | 82.78 | 1052 |
| 1731368100 | 84.6 | 0.93 | 1.11 | 84.43 | 84.64 | 84.43 | 613 |
| 1731108900 | 83.67 | 0.28 | 0.34 | 83.16 | 83.67 | 83.16 | 210 |
| 1731022500 | 83.3869 | -1.52 | -1.79 | 85.03 | 85.03 | 83.2661 | 4003 |
| 1730936100 | 84.9043 | 6.34 | 8.08 | 83.51 | 85.04 | 83.51 | 713 |
| 1730849700 | 78.5604 | 1.81 | 2.36 | 77.4053 | 78.5604 | 77.4053 | 227 |
| 1730763300 | 76.75 | 0.53 | 0.70 | 76.47 | 76.75 | 76.47 | 2374 |
| 1730500500 | 76.22 | 0.62 | 0.82 | 75.74 | 76.22 | 75.74 | 307 |
| 1730414100 | 75.5976 | -1.44 | -1.87 | 77.16 | 77.16 | 75.54 | 994 |
| 1730327700 | 77.0347 | -0.34 | -0.44 | 77.42 | 78.26 | 77.0347 | 5637 |
| 1730241300 | 77.3755 | -1.57 | -1.99 | 78.46 | 78.46 | 77.3755 | 7955 |
| 1730154900 | 78.9494 | 1.86 | 2.41 | 78.11 | 78.9494 | 78.11 | 460 |
| 1729895700 | 77.0887 | 0.18 | 0.23 | 77.36 | 77.8325 | 77.0887 | 498 |
| 1729809300 | 76.9112 | 0.22 | 0.29 | 76.88 | 76.9112 | 76.6501 | 447 |
| 1729722900 | 76.69 | -0.61 | -0.79 | 76.93 | 77.09 | 76.31 | 3065 |
| 1729636500 | 77.3011 | -0.67 | -0.86 | 77.79 | 77.8 | 77.2 | 693 |
| 1729550100 | 77.9686 | -1.34 | -1.69 | 79.25 | 79.25 | 77.93 | 1056 |
| 1729290900 | 79.31 | -0.39 | -0.49 | 80.21 | 80.21 | 79.31 | 172 |
| 1729204500 | 79.7 | -0.07 | -0.09 | 80.06 | 80.06 | 79.6623 | 980 |
| 1729118100 | 79.7709 | 1.18 | 1.50 | 79.06 | 79.7709 | 79.06 | 311 |
| 1729031700 | 78.5928 | -0.41 | -0.52 | 78.7327 | 79 | 78.5928 | 1739 |
| 1728945300 | 79.0049 | -0.12 | -0.16 | 79.33 | 79.33 | 79 | 250 |
| 1728686100 | 79.1277 | 0.97 | 1.24 | 78.18 | 79.1983 | 78.18 | 317 |
| 1728599700 | 78.1622 | -0.02 | -0.03 | 77.76 | 78.19 | 77.76 | 791 |
| 1728513300 | 78.1828 | 0.32 | 0.41 | 77.96 | 78.1828 | 77.96 | 191 |
| 1728426900 | 77.86 | -0.8 | -1.01 | 78.28 | 78.28 | 77.86 | 75 |
| 1728340500 | 78.656 | -0.23 | -0.29 | 78.83 | 78.83 | 78.656 | 54 |
| 1728081300 | 78.8839 | 1.68 | 2.18 | 78.1 | 78.8839 | 78.1 | 183 |
| 1727994900 | 77.2 | -1.31 | -1.67 | 78.35 | 78.35 | 77.2 | 303 |
| 1727908500 | 78.51 | -0.78 | -0.99 | 79.2 | 79.25 | 78.51 | 1250 |
| 1727822100 | 79.2914 | -1.07 | -1.33 | 80.31 | 80.31 | 79.2914 | 203 |
| 1727735700 | 80.36 | -0.01 | -0.01 | 80.14 | 80.37 | 79.68 | 834 |
| 1727476500 | 80.37 | 0.71 | 0.89 | 80.23 | 80.37 | 80.23 | 292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
