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 | -0.0898 | -0.115424164524 | 77.8 | 77.89 | 77.6945 | 2498566 | 77.82709137 | SP |
| 4 | 0.3902 | 0.504655975168 | 77.32 | 77.89 | 76.915 | 2146283 | 77.51654614 | SP |
| 12 | 1.0802 | 1.40963069294 | 76.63 | 77.89 | 76.31 | 2369424 | 77.16162658 | SP |
| 26 | 0.4302 | 0.556677018634 | 77.28 | 77.89 | 76.27 | 3566573 | 77.06460667 | SP |
| 52 | 1.8702 | 2.46598101266 | 75.84 | 77.89 | 74.43 | 4039985 | 76.3939243 | SP |
| 156 | -5.0598 | -6.11308445089 | 82.77 | 82.9222 | 73.26 | 4877506 | 76.98299136 | SP |
| 260 | -2.9098 | -3.60927809477 | 80.62 | 83.5 | 71.19 | 4059265 | 78.30104414 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 77.73 | -0.04 | -0.05 | 77.73 | 77.75 | 77.71 | 664302 |
| 1721342100 | 77.77 | -0.09 | -0.12 | 77.82 | 77.89 | 77.77 | 1391509 |
| 1721255700 | 77.86 | 0.01 | 0.01 | 77.8 | 77.87 | 77.76 | 3290544 |
| 1721169300 | 77.85 | 0.07 | 0.09 | 77.82 | 77.86 | 77.76 | 5286971 |
| 1721082900 | 77.78 | -0.05 | -0.06 | 77.8 | 77.87 | 77.77 | 1799138 |
| 1720823700 | 77.83 | 0.14 | 0.18 | 77.74 | 77.83 | 77.72 | 2840819 |
| 1720737300 | 77.69 | 0.21 | 0.27 | 77.67 | 77.7275 | 77.6601 | 1403021 |
| 1720650900 | 77.48 | 0.05 | 0.06 | 77.52 | 77.52 | 77.43 | 1679837 |
| 1720564500 | 77.43 | -0.01 | -0.01 | 77.46 | 77.47 | 77.3882 | 2399169 |
| 1720478100 | 77.44 | -0.01 | -0.01 | 77.5 | 77.5 | 77.44 | 1821778 |
| 1720218900 | 77.45 | 0.18 | 0.23 | 77.36 | 77.47 | 77.36 | 1469461 |
| 1720040640 | 77.27 | 0.19 | 0.25 | 77.18 | 77.28 | 77.14 | 1171662 |
| 1719959700 | 77.08 | 0.14 | 0.18 | 77.1 | 77.11 | 77.02 | 2778064 |
| 1719873300 | 76.94 | -0.34 | -0.43 | 76.94 | 77.035 | 76.915 | 1486589 |
| 1719614100 | 77.275 | -0.03 | -0.03 | 77.42 | 77.45 | 77.26 | 3025204 |
| 1719527700 | 77.3 | 0.06 | 0.08 | 77.26 | 77.34 | 77.26 | 1432611 |
| 1719441300 | 77.24 | -0.07 | -0.09 | 77.16 | 77.24 | 77.16 | 4053710 |
| 1719354900 | 77.31 | -0.02 | -0.02 | 77.35 | 77.35 | 77.255 | 2244492 |
| 1719268500 | 77.325 | 0.01 | 0.01 | 77.32 | 77.3787 | 77.3116 | 1340588 |
| 1719009300 | 77.32 | 0.01 | 0.01 | 77.38 | 77.389 | 77.28 | 5405464 |
| 1718922900 | 77.31 | -0.04 | -0.05 | 77.23 | 77.31 | 77.23 | 2060033 |
| 1718750100 | 77.345 | 0.13 | 0.16 | 77.28 | 77.38 | 77.28 | 1731491 |
| 1718663700 | 77.22 | -0.12 | -0.15 | 77.28 | 77.28 | 77.2 | 2454403 |
| 1718404500 | 77.335 | -0.02 | -0.02 | 77.3 | 77.375 | 77.3 | 1958601 |
| 1718318100 | 77.35 | 0.13 | 0.17 | 77.33 | 77.41 | 77.32 | 1220310 |
| 1718231700 | 77.22 | 0.19 | 0.25 | 77.34 | 77.4 | 77.21 | 1984021 |
| 1718145300 | 77.03 | 0.11 | 0.14 | 77.03 | 77.04 | 76.95 | 1795150 |
| 1718058900 | 76.92 | -0.02 | -0.03 | 76.93 | 76.96 | 76.91 | 3290324 |
| 1717799700 | 76.94 | -0.27 | -0.35 | 76.9862 | 77.02 | 76.94 | 2529865 |
| 1717713300 | 77.21 | 0.02 | 0.02 | 77.16 | 77.22 | 77.16 | 3285044 |
| 1717626900 | 77.195 | 0.06 | 0.08 | 77.13 | 77.2 | 77.07 | 3072836 |
| 1717540500 | 77.13 | 0.1 | 0.13 | 77.03 | 77.17 | 77.03 | 2604436 |
| 1717454100 | 77.03 | -0.1 | -0.13 | 76.96 | 77.04 | 76.92 | 2800735 |
| 1717194900 | 77.13 | 0.14 | 0.18 | 77.03 | 77.14 | 77.03 | 2172782 |
| 1717108500 | 76.99 | 0.14 | 0.18 | 76.88 | 76.99 | 76.88 | 1444036 |
| 1717022100 | 76.85 | -0.07 | -0.09 | 76.91 | 76.91 | 76.805 | 2022329 |
| 1716935700 | 76.92 | -0.06 | -0.08 | 77.03 | 77.06 | 76.91 | 2486513 |
| 1716590100 | 76.98 | 0.06 | 0.08 | 76.91 | 76.99 | 76.91 | 1537345 |
| 1716503700 | 76.92 | -0.13 | -0.17 | 77.04 | 77.1 | 76.9 | 2839352 |
| 1716417300 | 77.05 | -0.05 | -0.06 | 77.05 | 77.11 | 77.02 | 2627400 |
| 1716330900 | 77.1 | 0.04 | 0.05 | 77.1 | 77.13 | 77.09 | 2970047 |
| 1716244500 | 77.06 | -0.01 | -0.01 | 77.03 | 77.1 | 77.03 | 1575366 |
| 1715985300 | 77.07 | -0.04 | -0.05 | 77.1 | 77.13 | 77.07 | 1336907 |
| 1715898900 | 77.11 | -0.04 | -0.05 | 77.15 | 77.17 | 77.1 | 3652518 |
| 1715812500 | 77.15 | 0.2 | 0.26 | 77.11 | 77.2 | 77.08 | 2388656 |
| 1715726100 | 76.95 | 0.1 | 0.13 | 76.91 | 76.96 | 76.91 | 2222622 |
| 1715639700 | 76.85 | -0.03 | -0.04 | 76.93 | 76.95 | 76.85 | 1768194 |
| 1715380500 | 76.88 | -0.07 | -0.09 | 76.92 | 76.946 | 76.85 | 3209612 |
| 1715294100 | 76.95 | 0.03 | 0.04 | 76.92 | 76.98 | 76.92 | 1789337 |
| 1715207700 | 76.92 | -0.02 | -0.03 | 76.93 | 76.96 | 76.895 | 2822559 |
| 1715121300 | 76.94 | 0.01 | 0.01 | 77.01 | 77.02 | 76.93 | 2649184 |
| 1715034900 | 76.93 | 0 | 0.00 | 76.98 | 76.98 | 76.93 | 2770245 |
| 1714775700 | 76.93 | 0.22 | 0.29 | 76.93 | 77.05 | 76.8334 | 2713259 |
| 1714689300 | 76.71 | 0.25 | 0.33 | 76.51 | 76.71 | 76.51 | 2325699 |
| 1714602900 | 76.46 | -0.11 | -0.14 | 76.33 | 76.56 | 76.31 | 1901832 |
| 1714516500 | 76.57 | -0.1 | -0.13 | 76.58 | 76.63 | 76.54 | 3745605 |
| 1714430100 | 76.67 | 0.1 | 0.13 | 76.63 | 76.71 | 76.63 | 2486472 |
| 1714170900 | 76.57 | 0.04 | 0.05 | 76.63 | 76.6493 | 76.56 | 2851153 |
| 1714084500 | 76.53 | -0.07 | -0.09 | 76.41 | 76.54 | 76.41 | 2754174 |
| 1713998100 | 76.6 | -0.07 | -0.09 | 76.59 | 76.65 | 76.535 | 2287356 |
| 1713911700 | 76.67 | 0.14 | 0.18 | 76.52 | 76.7199 | 76.495 | 6700199 |
| 1713825300 | 76.53 | 0.1 | 0.13 | 76.47 | 76.56 | 76.47 | 2329749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
