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 | 0.15 | 0.197889182058 | 75.8 | 76.1 | 75.74 | 111976 | 75.91048906 | SP |
| 4 | 0.18 | 0.237561039989 | 75.77 | 76.1 | 74.82 | 208507 | 75.6035166 | SP |
| 12 | -1.01 | -1.31237006237 | 76.96 | 77.88 | 74.82 | 159583 | 76.33397624 | SP |
| 26 | -0.85 | -1.10677083333 | 76.8 | 79.86 | 74.82 | 174864 | 77.94973096 | SP |
| 52 | -0.93 | -1.20967741935 | 76.88 | 79.86 | 74.22 | 117117 | 77.44865465 | SP |
| 156 | -1.015 | -1.31878126421 | 76.965 | 79.86 | 74.22 | 109624 | 77.43171219 | SP |
| 260 | -1.015 | -1.31878126421 | 76.965 | 79.86 | 74.22 | 109624 | 77.43171219 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 75.95 | -0.02 | -0.03 | 75.76 | 76.07 | 75.7593 | 124160 |
| 1737675300 | 75.97 | 0 | 0.00 | 75.97 | 75.97 | 75.97 | 0 |
| 1737588900 | 75.97 | -0.03 | -0.04 | 76.1 | 76.1 | 75.898 | 98364 |
| 1737502500 | 76 | 0.2 | 0.26 | 75.8 | 76.08 | 75.8 | 101973 |
| 1737156900 | 75.8 | -0.07 | -0.09 | 75.8 | 75.92 | 75.74 | 135592 |
| 1737070500 | 75.87 | 0.24 | 0.32 | 75.5 | 75.94 | 75.45 | 263214 |
| 1736984100 | 75.63 | 0.63 | 0.84 | 75.5 | 75.67 | 75.4714 | 941825 |
| 1736897700 | 75 | 0.08 | 0.11 | 74.95 | 75.03 | 74.86 | 169167 |
| 1736811300 | 74.92 | -0.2 | -0.27 | 75 | 75.03 | 74.82 | 193903 |
| 1736552100 | 75.12 | -0.34 | -0.45 | 75.3 | 75.3 | 75.06 | 133463 |
| 1736379300 | 75.46 | 0.09 | 0.12 | 75.32 | 75.5 | 75.275 | 225530 |
| 1736292900 | 75.37 | -0.2 | -0.26 | 75.49 | 75.54 | 75.288 | 120132 |
| 1736206500 | 75.57 | -0.11 | -0.15 | 75.71 | 75.71 | 75.54 | 120211 |
| 1735947300 | 75.68 | -0.16 | -0.20 | 75.83 | 75.878 | 75.67 | 105735 |
| 1735860900 | 75.835 | 0.02 | 0.03 | 75.93 | 75.9812 | 75.69 | 99640 |
| 1735688100 | 75.81 | -0.17 | -0.22 | 75.98 | 76.05 | 75.72 | 138862 |
| 1735601700 | 75.98 | 0.35 | 0.46 | 75.83 | 75.99 | 75.71 | 264697 |
| 1735342500 | 75.63 | -0.12 | -0.15 | 75.77 | 75.79 | 75.55 | 223809 |
| 1735256100 | 75.745 | 0.12 | 0.15 | 75.48 | 75.89 | 75.45 | 151022 |
| 1735077840 | 75.63 | -0.34 | -0.45 | 75.41 | 75.65 | 75.41 | 58495 |
| 1734996900 | 75.97 | -0.23 | -0.30 | 76.14 | 76.24 | 75.86 | 123866 |
| 1734737700 | 76.2 | 0.19 | 0.25 | 76.23 | 76.4034 | 76.17 | 167066 |
| 1734651300 | 76.01 | -0.31 | -0.40 | 76.03 | 76.18 | 75.76 | 213932 |
| 1734564900 | 76.318 | -0.49 | -0.63 | 76.75 | 76.94 | 76.28 | 104807 |
| 1734478500 | 76.805 | -0.01 | -0.01 | 76.88 | 76.96 | 76.76 | 242259 |
| 1734392100 | 76.81 | 0.03 | 0.04 | 76.8 | 76.92 | 76.73 | 126733 |
| 1734132900 | 76.78 | -0.31 | -0.40 | 76.93 | 76.93 | 76.78 | 208788 |
| 1734046500 | 77.09 | -0.24 | -0.31 | 77.24 | 77.27 | 77.05 | 80871 |
| 1733960100 | 77.33 | -0.18 | -0.23 | 77.55 | 77.6596 | 77.31 | 176724 |
| 1733873700 | 77.51 | -0.08 | -0.10 | 77.47 | 77.6 | 77.4 | 80737 |
| 1733787300 | 77.59 | -0.25 | -0.32 | 77.75 | 77.75 | 77.59 | 92617 |
| 1733528100 | 77.84 | 0.25 | 0.32 | 77.77 | 77.88 | 77.63 | 143763 |
| 1733441700 | 77.595 | -0.06 | -0.07 | 77.47 | 77.6299 | 77.39 | 67744 |
| 1733355300 | 77.65 | 0.28 | 0.36 | 77.26 | 77.66 | 77.15 | 85657 |
| 1733268900 | 77.37 | -0.12 | -0.15 | 77.54 | 77.6 | 77.34 | 83831 |
| 1733182500 | 77.49 | -0.19 | -0.24 | 77.15 | 77.61 | 77.15 | 113542 |
| 1732917840 | 77.68 | 0.22 | 0.28 | 77.67 | 77.6998 | 77.6 | 12257 |
| 1732750500 | 77.46 | 0.28 | 0.36 | 77.45 | 77.6 | 77.28 | 56765 |
| 1732664100 | 77.18 | -0.16 | -0.21 | 77.13 | 77.2499 | 76.97 | 84189 |
| 1732577700 | 77.3399 | 0.69 | 0.90 | 77.26 | 77.3781 | 77.13 | 75557 |
| 1732318500 | 76.65 | -0.21 | -0.27 | 76.76 | 76.79 | 76.58 | 100213 |
| 1732232100 | 76.86 | 0.26 | 0.34 | 76.62 | 76.86 | 76.57 | 83235 |
| 1732145700 | 76.6 | -0.14 | -0.18 | 76.53 | 76.77 | 76.53 | 63719 |
| 1732059300 | 76.74 | 0.11 | 0.14 | 76.85 | 76.88 | 76.73 | 83361 |
| 1731972900 | 76.63 | 0.03 | 0.04 | 76.39 | 76.67 | 76.33 | 65443 |
| 1731713700 | 76.6 | 0.09 | 0.12 | 76.41 | 76.73 | 76.25 | 117914 |
| 1731627300 | 76.51 | -0.05 | -0.07 | 76.75 | 76.78 | 76.46 | 91207 |
| 1731540900 | 76.56 | -0.1 | -0.13 | 76.92 | 76.92 | 76.54 | 116307 |
| 1731454500 | 76.66 | -0.41 | -0.53 | 77.11 | 77.11 | 76.39 | 1198189 |
| 1731368100 | 77.07 | -0.11 | -0.14 | 77.07 | 77.24 | 76.93 | 93676 |
| 1731108900 | 77.18 | 0.16 | 0.21 | 77.17 | 77.32 | 76.82 | 64506 |
| 1731022500 | 77.02 | 0.52 | 0.68 | 76.7 | 77.1 | 76.6805 | 220235 |
| 1730936100 | 76.5 | -0.62 | -0.80 | 76.45 | 76.62 | 76.37 | 144419 |
| 1730849700 | 77.12 | 0.21 | 0.27 | 76.89 | 77.17 | 76.643 | 119162 |
| 1730763300 | 76.91 | 0.32 | 0.42 | 76.96 | 77.045 | 76.77 | 115020 |
| 1730500500 | 76.59 | -0.6 | -0.78 | 76.96 | 77.06 | 76.585 | 112922 |
| 1730414100 | 77.19 | -0.03 | -0.04 | 77.05 | 77.32 | 76.98 | 106869 |
| 1730327700 | 77.22 | -0.08 | -0.11 | 77.51 | 77.52 | 77.21 | 42416 |
| 1730241300 | 77.3047 | 0.08 | 0.11 | 76.93 | 77.31 | 76.915 | 58585 |
| 1730154900 | 77.22 | -0.06 | -0.08 | 77.29 | 77.365 | 77.1 | 37382 |
| 1729895700 | 77.28 | -0.2 | -0.26 | 77.58 | 77.58 | 77.28 | 75265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
