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 | -0.06 | -0.0853727945361 | 70.28 | 71.7 | 70.05 | 4741 | 70.94291951 | FU |
| 4 | -2.47 | -3.39799147063 | 72.69 | 73.2 | 69.63 | 6172 | 70.96940666 | FU |
| 12 | -8.78 | -11.1139240506 | 79 | 79.2 | 69.63 | 5709 | 72.98472681 | FU |
| 26 | -7.09 | -9.17087052128 | 77.31 | 79.9 | 69.63 | 6313 | 75.31557258 | FU |
| 52 | -11.38 | -13.9460784314 | 81.6 | 83.49 | 69.63 | 7605 | 78.31179873 | FU |
| 156 | -10.27 | -12.7593489875 | 80.49 | 95 | 66.97 | 6680 | 78.94566287 | FU |
| 260 | -59.77 | -45.9804600354 | 129.99 | 226.9 | 66.97 | 11365 | 102.62898882 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 70.77 | -0.59 | -0.83 | 71.36 | 71.36 | 70.5 | 5437 |
| 1732656600 | 71.36 | 0.19 | 0.27 | 71.19 | 71.7 | 71.19 | 6132 |
| 1732570140 | 71.17 | 0.47 | 0.66 | 71 | 71.51 | 70.8 | 4727 |
| 1732310940 | 70.7 | 0.25 | 0.35 | 70.7 | 70.85 | 70.15 | 3847 |
| 1732224600 | 70.45 | 0.17 | 0.24 | 70.28 | 70.7 | 70.05 | 3563 |
| 1732051800 | 70.28 | 0.18 | 0.26 | 70.1 | 70.61 | 69.91 | 3969 |
| 1731965340 | 70.1 | -0.69 | -0.97 | 70.8 | 70.8 | 69.63 | 5829 |
| 1731619800 | 70.79 | 0.2 | 0.28 | 70.6 | 71.19 | 70.03 | 7857 |
| 1731533400 | 70.59 | -0.41 | -0.58 | 71 | 71.19 | 70.48 | 3301 |
| 1731446940 | 71 | 0.22 | 0.31 | 70.78 | 71 | 70.21 | 5241 |
| 1731360540 | 70.78 | -0.09 | -0.13 | 70.87 | 71.48 | 70.5 | 5744 |
| 1731101400 | 70.87 | 0.42 | 0.60 | 70.55 | 70.96 | 70.02 | 8403 |
| 1731014940 | 70.45 | -0.05 | -0.07 | 70.5 | 71.19 | 70.32 | 7519 |
| 1730928600 | 70.5 | -0.46 | -0.65 | 70.96 | 71.4 | 70.31 | 9815 |
| 1730842200 | 70.96 | -0.46 | -0.64 | 71.5 | 72 | 70.75 | 6675 |
| 1730755800 | 71.42 | -0.53 | -0.74 | 72.05 | 72.45 | 71.42 | 8418 |
| 1730496600 | 71.95 | -0.55 | -0.76 | 73.2 | 73.2 | 71.8 | 8623 |
| 1730410200 | 72.5 | -0.1 | -0.14 | 72.69 | 72.88 | 72.01 | 6000 |
| 1730323800 | 72.6 | -0.9 | -1.22 | 73.99 | 74.05 | 72.52 | 4860 |
| 1730237340 | 73.5 | 0.27 | 0.37 | 73.8 | 74.05 | 73.01 | 4980 |
| 1730151000 | 73.23 | 0.82 | 1.13 | 72.41 | 74 | 72.1 | 6096 |
| 1729891800 | 72.41 | 0.91 | 1.27 | 71.6 | 72.48 | 71 | 3047 |
| 1729805400 | 71.5 | -0.78 | -1.08 | 72.72 | 72.72 | 70.45 | 6321 |
| 1729719000 | 72.28 | -0.93 | -1.27 | 73.21 | 73.63 | 72 | 4349 |
| 1729632600 | 73.21 | -0.44 | -0.60 | 73.63 | 73.65 | 73.21 | 7775 |
| 1729546140 | 73.65 | -0.25 | -0.34 | 73.16 | 73.94 | 73.16 | 6375 |
| 1729287000 | 73.9 | 0.93 | 1.27 | 72.97 | 73.9 | 72.52 | 7692 |
| 1729200540 | 72.97 | 0.62 | 0.86 | 72.5 | 72.98 | 71.99 | 8973 |
| 1729114140 | 72.35 | -0.02 | -0.03 | 72.03 | 72.47 | 71.97 | 5028 |
| 1729027740 | 72.37 | -0.04 | -0.06 | 72.7 | 72.8 | 71.9 | 6140 |
| 1728941340 | 72.41 | 0.21 | 0.29 | 72.2 | 72.79 | 72.2 | 6456 |
| 1728682200 | 72.2 | 0.09 | 0.12 | 72 | 72.9 | 71.95 | 4788 |
| 1728595740 | 72.11 | -1.17 | -1.60 | 73.28 | 73.3 | 72.02 | 4117 |
| 1728509400 | 73.28 | -0.22 | -0.30 | 73.5 | 73.75 | 72.57 | 5937 |
| 1728422940 | 73.5 | -0.35 | -0.47 | 73.99 | 73.99 | 72.88 | 5012 |
| 1728336600 | 73.85 | 0.64 | 0.87 | 73.22 | 73.85 | 73.15 | 4758 |
| 1728077400 | 73.21 | 0.21 | 0.29 | 73.06 | 73.79 | 73 | 4321 |
| 1727991000 | 73 | -1.13 | -1.52 | 74.1 | 74.38 | 72.53 | 12551 |
| 1727904540 | 74.13 | -0.52 | -0.70 | 74.27 | 74.97 | 74.02 | 4403 |
| 1727818200 | 74.65 | -0.36 | -0.48 | 75.43 | 75.6 | 74 | 6921 |
| 1727731800 | 75.01 | 1.02 | 1.38 | 74.13 | 75.57 | 74.13 | 5381 |
| 1727472600 | 73.99 | 0.84 | 1.15 | 73 | 74 | 73 | 4142 |
| 1727386140 | 73.15 | -0.84 | -1.14 | 74.11 | 74.19 | 72.11 | 6943 |
| 1727299740 | 73.99 | 0.99 | 1.36 | 73.77 | 74.3 | 73.3 | 11842 |
| 1727213400 | 73 | -0.75 | -1.02 | 73.7 | 73.75 | 72.75 | 5650 |
| 1727127000 | 73.75 | -1.1 | -1.47 | 74.85 | 74.85 | 73 | 5851 |
| 1726867800 | 74.85 | -0.17 | -0.23 | 75.02 | 75.53 | 74.51 | 3288 |
| 1726781400 | 75.02 | -1.28 | -1.68 | 76.37 | 76.37 | 74.27 | 6093 |
| 1726695000 | 76.3 | -0.28 | -0.37 | 76.58 | 76.8 | 76.3 | 4054 |
| 1726608600 | 76.58 | -0.1 | -0.13 | 76.68 | 77 | 76.15 | 4473 |
| 1726522200 | 76.68 | -0.2 | -0.26 | 77 | 77.31 | 76.66 | 4206 |
| 1726263000 | 76.88 | 0.08 | 0.10 | 76.97 | 76.97 | 75.9 | 6351 |
| 1726176540 | 76.8 | -0.17 | -0.22 | 76.99 | 76.99 | 76.78 | 2105 |
| 1726090140 | 76.97 | -0.3 | -0.39 | 77 | 77.3 | 76.8 | 2737 |
| 1726003740 | 77.27 | -0.59 | -0.76 | 78.5 | 78.5 | 77.11 | 3405 |
| 1725917400 | 77.86 | 0.49 | 0.63 | 78.13 | 78.31 | 77.5 | 5279 |
| 1725658200 | 77.37 | -0.81 | -1.04 | 78.2 | 78.98 | 77.37 | 4164 |
| 1725571800 | 78.18 | -0.82 | -1.04 | 79 | 79.2 | 78.04 | 3141 |
| 1725485400 | 79 | 0.56 | 0.71 | 78.44 | 79.3 | 78.01 | 7354 |
| 1725399000 | 78.44 | -0.95 | -1.20 | 79.35 | 79.75 | 78.44 | 4471 |
| 1725312600 | 79.39 | 1.28 | 1.64 | 78.51 | 79.5 | 77.94 | 7144 |
| 1725053400 | 78.11 | 0.67 | 0.87 | 77.1 | 78.89 | 77.1 | 7025 |
| 1724967000 | 77.44 | -0.21 | -0.27 | 77.65 | 78 | 77.3 | 1983 |
| 1724880600 | 77.65 | -0.4 | -0.51 | 78.1 | 78.25 | 77.2 | 8373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
