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 | 1.2 | 1.61943319838 | 74.1 | 75.3 | 73.26 | 388360 | 74.01821896 | SP |
| 4 | 3.73 | 5.21168087187 | 71.57 | 75.3 | 71.238 | 653201 | 72.86999869 | SP |
| 12 | 1.43 | 1.93583322052 | 73.87 | 77.51 | 69.305 | 557041 | 72.70887101 | SP |
| 26 | 3.8 | 5.31468531469 | 71.5 | 82.25 | 69.305 | 515987 | 74.90376785 | SP |
| 52 | 10.19 | 15.6504377208 | 65.11 | 82.25 | 65.01 | 517866 | 72.2380287 | SP |
| 156 | -5.66 | -6.99110671937 | 80.96 | 83.05 | 54.39 | 812083 | 68.75320762 | SP |
| 260 | 1.9 | 2.58855585831 | 73.4 | 102.44 | 52.95 | 974732 | 75.00715164 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 74.75 | 0.41 | 0.55 | 73.88 | 74.8 | 73.85 | 238273 |
| 1739403300 | 74.34 | 0.6 | 0.81 | 73.81 | 74.61 | 73.63 | 393299 |
| 1739316900 | 73.74 | -0.46 | -0.62 | 73.53 | 73.95 | 73.43 | 524262 |
| 1739230500 | 74.2 | 0.9 | 1.23 | 73.99 | 74.205 | 73.85 | 456946 |
| 1738971300 | 73.3 | 0.05 | 0.07 | 73.99 | 74.27 | 73.26 | 365347 |
| 1738884900 | 73.25 | 0.15 | 0.21 | 73.31 | 73.41 | 73.075 | 866386 |
| 1738798500 | 73.1 | -0.25 | -0.34 | 72.95 | 73.3 | 72.92 | 1065089 |
| 1738712100 | 73.35 | 1.35 | 1.87 | 72.95 | 73.62 | 72.88 | 242953 |
| 1738625700 | 72 | -0.66 | -0.91 | 71.4 | 72.435 | 71.29 | 918888 |
| 1738366500 | 72.66 | -0.72 | -0.98 | 73.4 | 73.58 | 72.53 | 2211995 |
| 1738280100 | 73.38 | 1.15 | 1.59 | 72.81 | 73.63 | 72.77 | 851662 |
| 1738193700 | 72.23 | 0.02 | 0.03 | 72.59 | 72.79 | 72.09 | 1292851 |
| 1738107300 | 72.21 | 0.61 | 0.85 | 71.65 | 72.225 | 71.238 | 221800 |
| 1738020900 | 71.6 | -1.47 | -2.01 | 71.72 | 71.97 | 71.42 | 676122 |
| 1737761700 | 73.07 | 0.58 | 0.80 | 73.01 | 73.2 | 72.73 | 596794 |
| 1737675300 | 72.49 | 0 | 0.00 | 72.49 | 72.49 | 72.49 | 0 |
| 1737588900 | 72.49 | -0.06 | -0.08 | 72.6 | 72.65 | 72.37 | 239234 |
| 1737502500 | 72.55 | 0.63 | 0.88 | 72.38 | 72.65 | 72.08 | 509316 |
| 1737156900 | 71.92 | 0.64 | 0.90 | 71.57 | 72.41 | 71.51 | 269391 |
| 1737070500 | 71.28 | 0.1 | 0.14 | 71.58 | 71.58 | 71.27 | 470592 |
| 1736984100 | 71.18 | 0.7 | 0.99 | 71.15 | 71.27 | 70.98 | 468388 |
| 1736897700 | 70.48 | 0.89 | 1.28 | 70.57 | 70.65 | 70.18 | 487737 |
| 1736811300 | 69.59 | -0.63 | -0.90 | 69.34 | 69.615 | 69.305 | 2285267 |
| 1736552100 | 70.22 | -1.49 | -2.08 | 70.7 | 70.7 | 70.145 | 1655068 |
| 1736379300 | 71.71 | -0.46 | -0.64 | 71.61 | 71.81 | 71.455 | 2595599 |
| 1736292900 | 72.17 | -0.66 | -0.91 | 72.98 | 73.04 | 72.14 | 435022 |
| 1736206500 | 72.83 | 0.1 | 0.14 | 73.36 | 73.61 | 72.785 | 337208 |
| 1735947300 | 72.73 | 0.84 | 1.17 | 72.46 | 72.73 | 72.29 | 188689 |
| 1735860900 | 71.89 | -0.29 | -0.40 | 72.13 | 72.32 | 71.71 | 223239 |
| 1735688100 | 72.18 | -0.15 | -0.21 | 72.36 | 72.5 | 72.07 | 109515 |
| 1735601700 | 72.33 | -0.66 | -0.90 | 72.47 | 72.5677 | 72.11 | 159780 |
| 1735342500 | 72.99 | -0.31 | -0.42 | 72.83 | 72.99 | 72.61 | 224519 |
| 1735256100 | 73.3 | -0.25 | -0.34 | 72.93 | 73.46 | 72.93 | 109577 |
| 1735077840 | 73.55 | 0.3 | 0.41 | 73.25 | 73.61 | 73.25 | 96118 |
| 1734996900 | 73.25 | 0.63 | 0.87 | 72.84 | 73.31 | 72.65 | 225383 |
| 1734737700 | 72.62 | 0.14 | 0.19 | 72.14 | 73.02 | 72.05 | 260031 |
| 1734651300 | 72.48 | 0.33 | 0.46 | 72.81 | 72.96 | 72.48 | 525782 |
| 1734564900 | 72.15 | -1.58 | -2.14 | 73.77 | 73.94 | 72.105 | 498897 |
| 1734478500 | 73.73 | -1.26 | -1.68 | 73.47 | 73.82 | 73.3 | 285398 |
| 1734392100 | 74.99 | -0.38 | -0.50 | 74.95 | 75.17 | 74.84 | 174232 |
| 1734132900 | 75.37 | 0.1 | 0.13 | 75.5 | 75.56 | 75.12 | 206952 |
| 1734046500 | 75.27 | -0.29 | -0.38 | 75.22 | 75.57 | 75.15 | 478917 |
| 1733960100 | 75.56 | 0.2 | 0.27 | 75.4 | 75.56 | 75.28 | 764186 |
| 1733873700 | 75.36 | -1.5 | -1.95 | 75.83 | 75.95 | 75.32 | 443320 |
| 1733787300 | 76.86 | 1.76 | 2.34 | 76.89 | 77.51 | 76.8 | 517399 |
| 1733528100 | 75.1 | -0.14 | -0.19 | 75.46 | 75.49 | 75.07 | 214798 |
| 1733441700 | 75.24 | 0.39 | 0.52 | 75.07 | 75.295 | 75.05 | 229360 |
| 1733355300 | 74.85 | 0.13 | 0.17 | 74.86 | 74.96 | 74.63 | 556334 |
| 1733268900 | 74.72 | 0.21 | 0.28 | 74.28 | 74.735 | 73.94 | 780813 |
| 1733182500 | 74.51 | 0.31 | 0.42 | 74.41 | 74.65 | 74.16 | 553142 |
| 1732917840 | 74.2 | 0.19 | 0.26 | 73.46 | 74.27 | 73.24 | 621432 |
| 1732750500 | 74.01 | 0.38 | 0.52 | 74.26 | 74.305 | 73.67 | 257572 |
| 1732664100 | 73.63 | -0.48 | -0.65 | 74.02 | 74.02 | 73.51 | 510791 |
| 1732577700 | 74.11 | 0.11 | 0.15 | 74.31 | 74.38 | 73.865 | 693213 |
| 1732318500 | 74 | -0.12 | -0.16 | 73.84 | 74.03 | 73.74 | 202287 |
| 1732232100 | 74.12 | -0.18 | -0.24 | 74.02 | 74.21 | 73.77 | 176289 |
| 1732145700 | 74.3 | -0.08 | -0.11 | 74.28 | 74.53 | 73.88 | 423735 |
| 1732059300 | 74.38 | 0.06 | 0.08 | 74.1 | 74.5299 | 74.055 | 787404 |
| 1731972900 | 74.32 | 0.88 | 1.20 | 73.82 | 74.345 | 73.78 | 210506 |
| 1731713700 | 73.44 | -0.04 | -0.05 | 73.74 | 73.74 | 73.275 | 711198 |
| 1731627300 | 73.48 | -0.37 | -0.50 | 73.87 | 74.01 | 73.43 | 342187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
