News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.96 | -1.24626768791 | 77.03 | 77.0372 | 75.6721 | 93396 | 76.16859535 | SP |
| 4 | -0.57 | -0.743736951983 | 76.64 | 78.015 | 75.6721 | 74024 | 77.11752515 | SP |
| 12 | -3.43 | -4.31446540881 | 79.5 | 79.5161 | 75.6721 | 52338 | 77.37027078 | SP |
| 26 | 0.02 | 0.0262984878369 | 76.05 | 79.9 | 75.04 | 49203 | 77.44392225 | SP |
| 52 | -1.25 | -1.61665804449 | 77.32 | 79.9 | 73.95 | 45413 | 76.90212366 | SP |
| 156 | -15.21 | -16.6630148992 | 91.28 | 91.28 | 70.0932 | 60985 | 75.94338852 | SP |
| 260 | -12.45 | -14.0646181654 | 88.52 | 94.99 | 68.58 | 61505 | 82.04348006 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 76.07 | 0.24 | 0.32 | 76 | 76.2978 | 75.92 | 53955 |
| 1734651300 | 75.83 | -0.27 | -0.35 | 76.01 | 76.01 | 75.6721 | 277216 |
| 1734564900 | 76.1 | -0.78 | -1.01 | 76.88 | 76.94 | 76.1 | 52763 |
| 1734478500 | 76.88 | 0 | 0.00 | 76.99 | 76.99 | 76.79 | 47362 |
| 1734392100 | 76.88 | 0.08 | 0.10 | 76.99 | 76.99 | 76.7554 | 40243 |
| 1734132900 | 76.8 | -0.35 | -0.45 | 77.16 | 77.16 | 76.7406 | 53899 |
| 1734046500 | 77.15 | -0.36 | -0.46 | 77.29 | 77.31 | 77.0901 | 25193 |
| 1733960100 | 77.51 | -0.11 | -0.14 | 77.68 | 77.8266 | 77.47 | 34352 |
| 1733873700 | 77.62 | -0.15 | -0.19 | 77.67 | 77.73 | 77.56 | 28172 |
| 1733787300 | 77.77 | -0.15 | -0.19 | 77.87 | 77.88 | 77.6728 | 28482 |
| 1733528100 | 77.92 | 0.17 | 0.22 | 78 | 78.015 | 77.7527 | 17528 |
| 1733441700 | 77.75 | -0.01 | -0.01 | 77.75 | 77.775 | 77.5968 | 27460 |
| 1733355300 | 77.76 | 0.29 | 0.37 | 77.55 | 77.85 | 77.27 | 36754 |
| 1733268900 | 77.47 | -0.21 | -0.27 | 77.68 | 77.7599 | 77.455 | 28996 |
| 1733182500 | 77.68 | -0.12 | -0.15 | 77.38 | 77.77 | 77.3281 | 561487 |
| 1732917840 | 77.8 | 0.3 | 0.39 | 77.6 | 77.83 | 77.6 | 23309 |
| 1732750500 | 77.5 | 0.24 | 0.31 | 77.15 | 77.5399 | 77.15 | 30672 |
| 1732664100 | 77.26 | -0.14 | -0.18 | 77.12 | 77.26 | 77.045 | 35539 |
| 1732577700 | 77.4 | 0.81 | 1.06 | 77.14 | 77.4093 | 77.14 | 48418 |
| 1732318500 | 76.59 | 0.03 | 0.04 | 76.81 | 76.81 | 76.54 | 44054 |
| 1732232100 | 76.56 | -0.07 | -0.09 | 76.96 | 76.96 | 76.5 | 33446 |
| 1732145700 | 76.63 | -0.17 | -0.22 | 76.71 | 76.71 | 76.5351 | 16456 |
| 1732059300 | 76.8 | 0.16 | 0.21 | 76.77 | 76.8896 | 76.753 | 28946 |
| 1731972900 | 76.64 | 0.1 | 0.13 | 76.58 | 76.7 | 76.41 | 32413 |
| 1731713700 | 76.54 | 0.08 | 0.10 | 76.26 | 76.6796 | 76.13 | 34857 |
| 1731627300 | 76.46 | -0.07 | -0.09 | 76.82 | 76.82 | 76.4311 | 61211 |
| 1731540900 | 76.53 | -0.2 | -0.26 | 76.94 | 77.0396 | 76.46 | 160776 |
| 1731454500 | 76.73 | -0.57 | -0.74 | 76.89 | 77.068 | 76.6816 | 24194 |
| 1731368100 | 77.3 | -0.09 | -0.11 | 77.42 | 77.42 | 77.16 | 50157 |
| 1731108900 | 77.385 | 0.23 | 0.30 | 77.18 | 77.441 | 77.18 | 28361 |
| 1731022500 | 77.15 | 0.67 | 0.88 | 76.9 | 77.2447 | 76.776 | 42527 |
| 1730936100 | 76.48 | -0.6 | -0.78 | 76.31 | 76.73 | 76.31 | 46909 |
| 1730849700 | 77.08 | 0.25 | 0.33 | 76.9 | 77.12 | 76.66 | 49794 |
| 1730763300 | 76.83 | 0.45 | 0.59 | 76.91 | 76.97 | 76.7 | 40432 |
| 1730500500 | 76.38 | -0.67 | -0.87 | 77.09 | 77.09 | 76.355 | 25430 |
| 1730414100 | 77.05 | -0.09 | -0.12 | 76.87 | 77.1899 | 76.84 | 32631 |
| 1730327700 | 77.14 | -0.06 | -0.08 | 77.5 | 77.53 | 77.12 | 19861 |
| 1730241300 | 77.2 | 0.1 | 0.13 | 76.96 | 77.24 | 76.835 | 44264 |
| 1730154900 | 77.1 | -0.09 | -0.12 | 77.15 | 77.28 | 77.01 | 41105 |
| 1729895700 | 77.19 | -0.13 | -0.17 | 77.41 | 77.52 | 77.1431 | 43747 |
| 1729809300 | 77.32 | 0.17 | 0.22 | 77.16 | 77.42 | 77.16 | 18999 |
| 1729722900 | 77.15 | -0.2 | -0.26 | 77.27 | 77.27 | 77.05 | 35718 |
| 1729636500 | 77.35 | -0.01 | -0.01 | 77.34 | 77.398 | 77.201 | 94726 |
| 1729550100 | 77.36 | -0.66 | -0.85 | 77.85 | 77.85 | 77.36 | 39511 |
| 1729290900 | 78.02 | -0.01 | -0.01 | 78.08 | 78.185 | 78.015 | 36084 |
| 1729204500 | 78.03 | -0.5 | -0.64 | 78.45 | 78.45 | 78.02 | 34396 |
| 1729118100 | 78.53 | 0.22 | 0.28 | 78.49 | 78.5826 | 78.425 | 45674 |
| 1729031700 | 78.31 | 0.28 | 0.36 | 78.17 | 78.37 | 78.17 | 44131 |
| 1728945300 | 78.03 | 0.02 | 0.03 | 77.77 | 78.04 | 77.765 | 30222 |
| 1728686100 | 78.01 | -0.01 | -0.01 | 77.87 | 78.1177 | 77.87 | 35631 |
| 1728599700 | 78.02 | 0.02 | 0.03 | 77.89 | 78.03 | 77.8101 | 20431 |
| 1728513300 | 78 | -0.21 | -0.27 | 78 | 78.1282 | 77.96 | 23618 |
| 1728426900 | 78.21 | 0.13 | 0.17 | 78.11 | 78.21 | 77.9102 | 27939 |
| 1728340500 | 78.08 | -0.3 | -0.38 | 78.28 | 78.28 | 78.01 | 39510 |
| 1728081300 | 78.38 | -0.44 | -0.56 | 78.53 | 78.53 | 78.33 | 32248 |
| 1727994900 | 78.82 | -0.4 | -0.50 | 79.14 | 79.14 | 78.82 | 49000 |
| 1727908500 | 79.22 | -0.09 | -0.11 | 79.01 | 79.24 | 78.9 | 174793 |
| 1727822100 | 79.31 | 0.01 | 0.01 | 79.25 | 79.38 | 79.2116 | 16971 |
| 1727735700 | 79.3 | -0.16 | -0.20 | 79.36 | 79.4799 | 79.1917 | 35460 |
| 1727476500 | 79.46 | 0.29 | 0.37 | 79.5 | 79.5161 | 79.34 | 29887 |
| 1727390100 | 79.17 | -0.06 | -0.08 | 79.25 | 79.349 | 79.05 | 34652 |
| 1727303700 | 79.23 | -0.33 | -0.41 | 79.54 | 79.54 | 79.23 | 57002 |
| 1727217300 | 79.56 | 0.12 | 0.14 | 79.55 | 79.6199 | 79.275 | 33458 |
| 1727130900 | 79.445 | -0.12 | -0.14 | 79.42 | 79.58 | 79.26 | 28646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
