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 | 1.4431 | 2.00899600317 | 71.8319 | 74.4 | 71.77 | 15558 | 72.94588502 | SP |
| 4 | 2.975 | 4.23186344239 | 70.3 | 74.4 | 69.83 | 14347 | 72.07443158 | SP |
| 12 | -1.6506 | -2.20298536148 | 74.9256 | 78.669 | 68.9908 | 13377 | 72.99330244 | SP |
| 26 | -3.535 | -4.60226533004 | 76.81 | 85.86 | 68.9908 | 10284 | 76.23283682 | SP |
| 52 | -2.765 | -3.63624408206 | 76.04 | 85.86 | 68.9908 | 12614 | 76.83072132 | SP |
| 156 | -14.005 | -16.0460586618 | 87.28 | 88.039 | 68.51 | 17411 | 78.72652687 | SP |
| 260 | 3.125 | 4.45473984319 | 70.15 | 100.88 | 50.42 | 20354 | 84.03572813 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 73.275 | -0.52 | -0.70 | 73.18 | 73.49 | 73.05 | 14854 |
| 1739230500 | 73.79 | 0.27 | 0.37 | 73.98 | 74 | 73.695 | 9716 |
| 1738971300 | 73.52 | 0.01 | 0.01 | 74.23 | 74.4 | 73.4 | 17653 |
| 1738884900 | 73.51 | 0.71 | 0.98 | 73.46 | 73.57 | 73.2216 | 8054 |
| 1738798500 | 72.8 | 0.61 | 0.84 | 72.84 | 73.0204 | 72.7 | 15372 |
| 1738712100 | 72.19 | 0.65 | 0.91 | 71.89 | 72.585 | 71.722 | 27860 |
| 1738625700 | 71.54 | -0.43 | -0.60 | 70.8 | 72.0099 | 70.8 | 15722 |
| 1738366500 | 71.97 | -0.82 | -1.13 | 72.44 | 72.78 | 71.857 | 10210 |
| 1738280100 | 72.79 | 1.34 | 1.88 | 72.18 | 72.82 | 72.1319 | 30876 |
| 1738193700 | 71.45 | -0.11 | -0.15 | 72.02 | 72.07 | 71.33 | 12247 |
| 1738107300 | 71.56 | -0.14 | -0.20 | 71.86 | 71.86 | 71.0199 | 9984 |
| 1738020900 | 71.7 | -0.32 | -0.44 | 71.88 | 71.89 | 71.49 | 13203 |
| 1737761700 | 72.02 | 0.9 | 1.27 | 72.24 | 72.3499 | 71.85 | 25724 |
| 1737675300 | 71.12 | 0 | 0.00 | 71.12 | 71.12 | 71.12 | 0 |
| 1737588900 | 71.12 | -0.9 | -1.25 | 71.76 | 71.76 | 71.115 | 17530 |
| 1737502500 | 72.02 | 0.67 | 0.94 | 71.86 | 72.03 | 71.52 | 16800 |
| 1737156900 | 71.35 | 0.34 | 0.48 | 71.27 | 71.6093 | 71.27 | 3595 |
| 1737070500 | 71.01 | -0.05 | -0.07 | 70.83 | 71.0596 | 70.6001 | 9674 |
| 1736984100 | 71.06 | 0.92 | 1.31 | 71.26 | 71.26 | 70.84 | 8193 |
| 1736897700 | 70.14 | 0.5 | 0.72 | 70.3 | 70.36 | 69.83 | 12753 |
| 1736811300 | 69.64 | -0.13 | -0.19 | 69.2 | 69.64 | 68.9908 | 18233 |
| 1736552100 | 69.77 | -1.73 | -2.42 | 70.56 | 70.56 | 69.72 | 30830 |
| 1736379300 | 71.5 | -0.67 | -0.93 | 71.48 | 71.5 | 71.18 | 12690 |
| 1736292900 | 72.17 | -0.21 | -0.29 | 72.7 | 73.24 | 72.05 | 14875 |
| 1736206500 | 72.38 | -0.04 | -0.06 | 72.78 | 73.15 | 72.38 | 11820 |
| 1735947300 | 72.42 | 0.64 | 0.89 | 72.2 | 72.5965 | 72.2 | 22230 |
| 1735860900 | 71.78 | 0.22 | 0.31 | 71.84 | 72.2 | 71.71 | 37110 |
| 1735688100 | 71.56 | -0.35 | -0.49 | 72.15 | 72.15 | 71.33 | 14971 |
| 1735601700 | 71.91 | -0.85 | -1.17 | 72.25 | 72.25 | 71.69 | 17703 |
| 1735342500 | 72.76 | -0.59 | -0.80 | 72.9 | 72.93 | 72.61 | 25364 |
| 1735256100 | 73.35 | 0.2 | 0.27 | 72.84 | 73.48 | 72.84 | 9121 |
| 1735077840 | 73.15 | 0.28 | 0.38 | 72.99 | 73.15 | 72.7417 | 9681 |
| 1734996900 | 72.87 | 0.69 | 0.96 | 72.16 | 72.87 | 72.04 | 16261 |
| 1734737700 | 72.18 | 0.39 | 0.54 | 71.02 | 72.44 | 71.02 | 28295 |
| 1734651300 | 71.79 | -0.62 | -0.86 | 72.46 | 72.46 | 71.6538 | 10405 |
| 1734564900 | 72.41 | -1.81 | -2.44 | 74.29 | 74.4262 | 72.26 | 26065 |
| 1734478500 | 74.22 | -0.28 | -0.38 | 73.78 | 74.405 | 73.78 | 6475 |
| 1734392100 | 74.5 | -0.94 | -1.25 | 74.87 | 74.99 | 74.5 | 6079 |
| 1734132900 | 75.44 | -0.5 | -0.66 | 75.74 | 75.74 | 75.29 | 11101 |
| 1734046500 | 75.94 | -0.68 | -0.89 | 76.45 | 76.7 | 75.94 | 12953 |
| 1733960100 | 76.62 | -0.1 | -0.13 | 76.93 | 76.93 | 76.55 | 7619 |
| 1733873700 | 76.72 | -1.44 | -1.84 | 77.25 | 77.25 | 76.51 | 14797 |
| 1733787300 | 78.16 | 1.2 | 1.56 | 77.93 | 78.669 | 77.93 | 12737 |
| 1733528100 | 76.96 | 0.03 | 0.04 | 77.37 | 77.37 | 76.6101 | 22252 |
| 1733441700 | 76.93 | 0.17 | 0.22 | 77.08 | 77.12 | 76.67 | 7977 |
| 1733355300 | 76.76 | -0.77 | -0.99 | 77.12 | 77.2 | 76.15 | 19821 |
| 1733268900 | 77.53 | -0.11 | -0.14 | 77.58 | 77.58 | 77.2109 | 5748 |
| 1733182500 | 77.64 | 0.19 | 0.25 | 77.55 | 77.64 | 77.17 | 7644 |
| 1732917840 | 77.45 | 0.85 | 1.11 | 76.84 | 77.46 | 76.84 | 2735 |
| 1732750500 | 76.6 | 1.15 | 1.52 | 76.16 | 76.6 | 76.06 | 8347 |
| 1732664100 | 75.45 | -0.53 | -0.70 | 75.74 | 75.74 | 75.1424 | 9484 |
| 1732577700 | 75.98 | 0.85 | 1.13 | 75.64 | 76 | 75.64 | 9621 |
| 1732318500 | 75.13 | -0.07 | -0.09 | 74.74 | 75.13 | 74.74 | 4879 |
| 1732232100 | 75.2 | 0 | 0.00 | 75.19 | 75.32 | 75.0003 | 4067 |
| 1732145700 | 75.2 | 0.04 | 0.05 | 75.09 | 75.2 | 74.73 | 3032 |
| 1732059300 | 75.16 | 0.1 | 0.13 | 74.8 | 75.16 | 74.8 | 2076 |
| 1731972900 | 75.06 | 0.35 | 0.47 | 74.53 | 75.06 | 74.2218 | 10556 |
| 1731713700 | 74.71 | -0.39 | -0.52 | 74.93 | 74.93 | 74.41 | 13726 |
| 1731627300 | 75.1 | 0.1 | 0.13 | 75.25 | 75.46 | 74.91 | 8820 |
| 1731540900 | 75 | -0.61 | -0.81 | 75.78 | 76.13 | 75 | 7004 |
| 1731454500 | 75.61 | -1.47 | -1.91 | 76.3 | 76.3 | 75.2507 | 7167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
