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 | -0.07 | -0.0883949993686 | 79.19 | 82.13 | 78.33 | 289073 | 80.23720327 | SP |
| 4 | 7.43 | 10.3640675129 | 71.69 | 82.13 | 71.53 | 95202 | 79.76437399 | SP |
| 12 | 5.12 | 6.91891891892 | 74 | 82.13 | 66.52 | 63388 | 75.76271905 | SP |
| 26 | 10.38 | 15.1003782368 | 68.74 | 82.13 | 65.67 | 47319 | 74.13756121 | SP |
| 52 | 16.08 | 25.5076142132 | 63.04 | 82.13 | 60.36 | 49259 | 69.46919234 | SP |
| 156 | -6.46 | -7.54849263847 | 85.58 | 88.1553 | 53.34 | 70360 | 69.37320549 | SP |
| 260 | 15.08 | 23.5477826359 | 64.04 | 100.35 | 49.13 | 70866 | 74.34301337 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513300 | 79.12 | -0.68 | -0.85 | 78.33 | 79.32 | 78.33 | 27281 |
| 1728426900 | 79.8 | -2.27 | -2.77 | 79.49 | 79.88 | 78.99 | 48156 |
| 1728340500 | 82.07 | 1 | 1.23 | 81.64 | 82.13 | 81.19 | 46933 |
| 1728081300 | 81.07 | 1.04 | 1.30 | 80.71 | 81.1 | 80.27 | 230426 |
| 1727994900 | 80.03 | -0.59 | -0.73 | 79.19 | 80.38 | 79.19 | 1092571 |
| 1727908500 | 80.62 | 1.35 | 1.70 | 80.77 | 80.95 | 80.1162 | 36856 |
| 1727822100 | 79.27 | 0.92 | 1.17 | 78.72 | 79.27 | 77.93 | 28248 |
| 1727735700 | 78.35 | -1.48 | -1.85 | 79.46 | 79.51 | 77.59 | 55328 |
| 1727476500 | 79.83 | -0.27 | -0.34 | 79.91 | 80.18 | 79.43 | 64367 |
| 1727390100 | 80.1 | 3.46 | 4.51 | 79.74 | 80.17 | 79.21 | 139993 |
| 1727303700 | 76.645 | -1.01 | -1.29 | 76.71 | 76.97 | 76.5001 | 5887 |
| 1727217300 | 77.65 | 3.17 | 4.26 | 76.59 | 77.75 | 76.3731 | 48130 |
| 1727130900 | 74.48 | 0.66 | 0.89 | 74.25 | 74.66 | 74.25 | 3788 |
| 1726871700 | 73.82 | -0.02 | -0.03 | 73.85 | 73.995 | 73.43 | 9896 |
| 1726785300 | 73.84 | 1.65 | 2.29 | 73.49 | 74 | 73.1732 | 13541 |
| 1726698900 | 72.19 | -0.2 | -0.28 | 72.88 | 73.11 | 72.19 | 12091 |
| 1726612500 | 72.39 | -0.09 | -0.12 | 72.93 | 72.9369 | 72.28 | 11189 |
| 1726526100 | 72.48 | 0.24 | 0.33 | 72.5 | 72.53 | 72.261 | 8770 |
| 1726266900 | 72.24 | 0.19 | 0.26 | 72.24 | 72.474275 | 72.2 | 11033 |
| 1726180500 | 72.05 | 0.61 | 0.85 | 71.69 | 72.115 | 71.53 | 9560 |
| 1726094100 | 71.44 | 0.61 | 0.86 | 70.78 | 71.59 | 70.14 | 9269 |
| 1726007700 | 70.83 | -0.15 | -0.21 | 70.9 | 70.9723 | 70.37 | 13456 |
| 1725921300 | 70.98 | 0.75 | 1.07 | 70.78 | 71.17 | 70.78 | 14226 |
| 1725662100 | 70.23 | -1.45 | -2.02 | 71.61 | 71.61 | 70.21 | 9647 |
| 1725575700 | 71.68 | -0.03 | -0.05 | 71.68 | 72.0846 | 71.61 | 10095 |
| 1725489300 | 71.7149 | 0.1 | 0.15 | 71.44 | 72.14 | 71.44 | 56340 |
| 1725402900 | 71.61 | -1.93 | -2.62 | 72.53 | 72.53 | 71.6 | 8716 |
| 1725057300 | 73.54 | 0.4 | 0.55 | 73.46 | 73.54 | 72.901 | 9272 |
| 1724970900 | 73.14 | 0.3 | 0.41 | 73.09 | 73.52 | 72.97 | 229681 |
| 1724884500 | 72.84 | -0.69 | -0.94 | 73.26 | 73.26 | 72.75 | 271181 |
| 1724798100 | 73.53 | 0.37 | 0.51 | 73.16 | 73.53 | 73.1 | 9784 |
| 1724711700 | 73.16 | -0.82 | -1.11 | 73.49 | 73.54 | 73.09 | 37338 |
| 1724452500 | 73.98 | 0.88 | 1.20 | 73.48 | 74.08 | 73.48 | 7989 |
| 1724366100 | 73.1 | -0.55 | -0.75 | 73.6 | 73.6 | 73.1 | 3001 |
| 1724279700 | 73.65 | 0.22 | 0.30 | 73.4 | 73.82 | 73.38 | 7037 |
| 1724193300 | 73.43 | -0.57 | -0.77 | 73.76 | 73.76 | 73.2501 | 64506 |
| 1724106900 | 74 | 0.86 | 1.18 | 73.56 | 74.015 | 73.54 | 31275 |
| 1723847700 | 73.14 | 0.85 | 1.18 | 72.67 | 73.2 | 72.67 | 33546 |
| 1723761300 | 72.29 | 0.87 | 1.22 | 71.86 | 72.4364 | 71.86 | 10832 |
| 1723674900 | 71.42 | -0.61 | -0.85 | 71.86 | 72.03 | 71.1225 | 32448 |
| 1723588500 | 72.03 | 0.69 | 0.97 | 71.44 | 72.2115 | 71.44 | 13107 |
| 1723502100 | 71.34 | 0.26 | 0.37 | 71.3 | 71.595 | 71.12 | 9625 |
| 1723242900 | 71.08 | 0.17 | 0.24 | 71.29 | 71.29 | 70.82 | 214783 |
| 1723156500 | 70.91 | 1.82 | 2.63 | 70.13 | 71.23 | 69.91 | 122192 |
| 1723070100 | 69.09 | 0.49 | 0.71 | 70.45 | 70.45 | 69.07 | 37517 |
| 1722983700 | 68.6 | 0.29 | 0.42 | 68.01 | 68.9517 | 68 | 9485 |
| 1722897300 | 68.31 | -2.14 | -3.03 | 66.519999 | 68.65 | 66.519999 | 203498 |
| 1722638100 | 70.4474 | -1.09 | -1.53 | 70.26 | 70.4741 | 70.13 | 12733 |
| 1722551700 | 71.54 | -1.62 | -2.21 | 72.62 | 72.69 | 71.35 | 38032 |
| 1722465300 | 73.16 | 2.04 | 2.87 | 72.83 | 73.26 | 72.82 | 19017 |
| 1722378900 | 71.12 | -0.26 | -0.36 | 71.49 | 71.56 | 71 | 173980 |
| 1722292500 | 71.38 | -0.27 | -0.38 | 71.57 | 71.63 | 71.211 | 26959 |
| 1722033300 | 71.65 | 0.79 | 1.11 | 71.55 | 71.82 | 70.77 | 16379 |
| 1721946900 | 70.86 | -0.68 | -0.95 | 70.98 | 71.34 | 70.61 | 17101 |
| 1721860500 | 71.54 | -0.65 | -0.90 | 72.19 | 72.19 | 71.32 | 4797 |
| 1721774100 | 72.19 | -0.82 | -1.12 | 72.38 | 72.6758 | 72.18 | 10364 |
| 1721687700 | 73.01 | 0.53 | 0.73 | 72.72 | 73.01 | 72.7 | 17564 |
| 1721428500 | 72.48 | -0.76 | -1.04 | 72.98 | 73.11 | 72.34 | 11127 |
| 1721342100 | 73.24 | -0.69 | -0.93 | 74 | 74.05 | 73.1313 | 7942 |
| 1721255700 | 73.93 | -1.45 | -1.92 | 74.44 | 74.44 | 73.8 | 5007 |
| 1721169300 | 75.38 | 0.28 | 0.37 | 74.71 | 75.38 | 74.71 | 29106 |
| 1721082900 | 75.1 | -0.62 | -0.82 | 75.16 | 75.215 | 74.71 | 7123 |
| 1720823700 | 75.72 | 0.23 | 0.30 | 75.61 | 76 | 75.61 | 4153 |
| 1720737300 | 75.49 | 0.42 | 0.56 | 75.86 | 76 | 75.4 | 6754 |
| 1720650900 | 75.07 | 0.09 | 0.12 | 75.09 | 75.1 | 74.916 | 3038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
