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 | 0.48 | 0.588740340979 | 81.53 | 82.1 | 80.27 | 696206 | 81.3868763 | SP |
| 4 | -1.35 | -1.61948176583 | 83.36 | 83.52 | 80.27 | 809756 | 81.52126749 | SP |
| 12 | -1.79 | -2.13603818616 | 83.8 | 87.97 | 80.27 | 545284 | 83.42588706 | SP |
| 26 | 3.36 | 4.27209154482 | 78.65 | 87.97 | 76.04 | 427510 | 82.55222532 | SP |
| 52 | 10.31 | 14.3793584379 | 71.7 | 87.97 | 70.65 | 391331 | 79.50944497 | SP |
| 156 | 7.99 | 10.7943798973 | 74.02 | 87.97 | 58.8266 | 516536 | 70.64307479 | SP |
| 260 | -38.24 | -31.8004158004 | 120.25 | 137.84 | 58.8266 | 416754 | 75.06240917 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 82.01 | 0.71 | 0.87 | 81.56 | 82.04 | 81.33 | 772375 |
| 1736811300 | 81.3 | 0.64 | 0.79 | 80.42 | 81.32 | 80.27 | 754580 |
| 1736552100 | 80.66 | -1.06 | -1.30 | 81.41 | 81.41 | 80.4917 | 787506 |
| 1736379300 | 81.72 | 0.09 | 0.11 | 81.53 | 81.79 | 81.041 | 470364 |
| 1736292900 | 81.63 | -0.15 | -0.18 | 82.02 | 82.2998 | 81.41 | 350834 |
| 1736206500 | 81.78 | -0.08 | -0.10 | 82.15 | 82.58 | 81.65 | 688375 |
| 1735947300 | 81.86 | 0.72 | 0.89 | 81.5 | 81.97 | 81.09 | 487877 |
| 1735860900 | 81.14 | -0.11 | -0.14 | 81.67 | 81.9 | 80.75 | 795523 |
| 1735688100 | 81.25 | 0.16 | 0.20 | 81.25 | 81.57 | 80.9175 | 1593773 |
| 1735601700 | 81.09 | -0.79 | -0.96 | 81.17 | 81.48 | 80.5 | 1246257 |
| 1735342500 | 81.88 | -0.51 | -0.62 | 82.06 | 82.46 | 81.49 | 759417 |
| 1735256100 | 82.39 | 0.15 | 0.18 | 82.04 | 82.46 | 81.8812 | 1378566 |
| 1735077840 | 82.24 | 0.75 | 0.92 | 81.65 | 82.25 | 81.48 | 414651 |
| 1734996900 | 81.49 | -0.41 | -0.50 | 81.19 | 81.62 | 80.795 | 1014023 |
| 1734737700 | 81.9 | 1.03 | 1.27 | 80.6 | 82.34 | 80.6 | 794868 |
| 1734651300 | 80.87 | -0.27 | -0.33 | 81.52 | 81.93 | 80.835 | 800293 |
| 1734564900 | 81.14 | -2.14 | -2.57 | 83.36 | 83.52 | 81.06 | 656566 |
| 1734478500 | 83.28 | -0.61 | -0.73 | 83.52 | 83.64 | 83.12 | 594516 |
| 1734392100 | 83.89 | -0.39 | -0.46 | 84.41 | 84.5037 | 83.81 | 652761 |
| 1734132900 | 84.28 | -0.26 | -0.31 | 84.5 | 84.51 | 84.115 | 457798 |
| 1734046500 | 84.54 | -0.34 | -0.40 | 84.88 | 84.93 | 84.52 | 481059 |
| 1733960100 | 84.88 | -0.23 | -0.27 | 85.29 | 85.3253 | 84.88 | 812216 |
| 1733873700 | 85.11 | -0.41 | -0.48 | 85.5 | 85.5 | 84.83 | 412575 |
| 1733787300 | 85.52 | -0.49 | -0.57 | 86.22 | 86.22 | 85.42 | 635676 |
| 1733528100 | 86.01 | -0.29 | -0.34 | 86.48 | 86.4975 | 85.915 | 279295 |
| 1733441700 | 86.3 | -0.36 | -0.42 | 86.66 | 86.738 | 86.27 | 967040 |
| 1733355300 | 86.66 | -0.01 | -0.01 | 86.81 | 86.81 | 86.31 | 284789 |
| 1733268900 | 86.67 | -0.51 | -0.58 | 87.36 | 87.3676 | 86.67 | 213324 |
| 1733182500 | 87.18 | -0.51 | -0.58 | 87.76 | 87.76 | 86.97 | 729156 |
| 1732917840 | 87.69 | 0.26 | 0.30 | 87.67 | 87.97 | 87.635 | 198688 |
| 1732750500 | 87.43 | 0.01 | 0.01 | 87.62 | 87.96 | 87.43 | 207087 |
| 1732664100 | 87.42 | 0.02 | 0.02 | 87.31 | 87.56 | 86.98 | 407509 |
| 1732577700 | 87.4 | 0.61 | 0.70 | 87.36 | 87.76 | 87.255 | 351604 |
| 1732318500 | 86.79 | 0.65 | 0.75 | 86.25 | 86.84 | 86.2218 | 302203 |
| 1732232100 | 86.14 | 1.03 | 1.21 | 85.49 | 86.29 | 85.17 | 551711 |
| 1732145700 | 85.11 | 0.25 | 0.29 | 84.9 | 85.18 | 84.5688 | 385841 |
| 1732059300 | 84.86 | -0.26 | -0.31 | 84.61 | 85.03 | 84.3 | 391715 |
| 1731972900 | 85.12 | 0.41 | 0.48 | 84.91 | 85.2899 | 84.745 | 334361 |
| 1731713700 | 84.71 | -0.36 | -0.42 | 84.81 | 85.11 | 84.5694 | 329966 |
| 1731627300 | 85.07 | -0.55 | -0.64 | 85.75 | 85.81 | 85.01 | 344750 |
| 1731540900 | 85.62 | 0.03 | 0.04 | 85.75 | 85.94 | 85.4901 | 836022 |
| 1731454500 | 85.59 | -0.62 | -0.72 | 86.17 | 86.1799 | 85.36 | 398500 |
| 1731368100 | 86.21 | 0.46 | 0.54 | 86.11 | 86.57 | 86.085 | 242815 |
| 1731108900 | 85.75 | 0.46 | 0.54 | 85.4 | 85.96 | 85.29 | 325613 |
| 1731022500 | 85.29 | -0.24 | -0.28 | 85.68 | 85.68 | 85.12 | 333541 |
| 1730936100 | 85.53 | 2.33 | 2.80 | 85.39 | 85.64 | 84.73 | 319728 |
| 1730849700 | 83.2 | 0.9 | 1.09 | 82.34 | 83.21 | 82.26 | 327829 |
| 1730763300 | 82.3 | -0.14 | -0.17 | 82.54 | 82.6926 | 82.05 | 353470 |
| 1730500500 | 82.44 | 0.04 | 0.05 | 82.79 | 83.17 | 82.37 | 220918 |
| 1730414100 | 82.4 | -0.69 | -0.83 | 82.92 | 83.07 | 82.39 | 1635394 |
| 1730327700 | 83.09 | -0.06 | -0.07 | 82.94 | 83.4714 | 82.8907 | 265611 |
| 1730241300 | 83.15 | -0.38 | -0.45 | 83.28 | 83.4851 | 83 | 237496 |
| 1730154900 | 83.53 | 0.49 | 0.59 | 83.25 | 83.6545 | 83.25 | 223500 |
| 1729895700 | 83.04 | -0.6 | -0.72 | 84.04 | 84.04 | 82.99 | 297414 |
| 1729809300 | 83.64 | -0.21 | -0.25 | 83.88 | 83.94 | 83.39 | 371004 |
| 1729722900 | 83.85 | -0.14 | -0.17 | 83.8 | 84 | 83.36 | 298645 |
| 1729636500 | 83.99 | -0.24 | -0.28 | 83.88 | 84.1196 | 83.58 | 890960 |
| 1729550100 | 84.23 | -0.77 | -0.91 | 84.88 | 84.97 | 84.09 | 385604 |
| 1729290900 | 85 | 0.23 | 0.27 | 84.78 | 85.0395 | 84.53 | 1660456 |
| 1729204500 | 84.77 | -0.12 | -0.14 | 84.93 | 85 | 84.72 | 244586 |
| 1729118100 | 84.89 | 0.72 | 0.86 | 84.39 | 84.96 | 84.36 | 246745 |
| 1729031700 | 84.17 | -0.41 | -0.48 | 84.45 | 84.8818 | 84.14 | 161551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
