News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.97 | -1.8712006079 | 105.28 | 108.71 | 103.1 | 828073 | 106.65612432 | CS |
| 4 | 4.14 | 4.17464959161 | 99.17 | 108.71 | 98.91 | 780220 | 104.28052236 | CS |
| 12 | 9.77 | 10.4447295275 | 93.54 | 108.71 | 88.5 | 723712 | 97.64783517 | CS |
| 26 | 24.06 | 30.3596214511 | 79.25 | 108.9 | 77.65 | 656928 | 95.70356835 | CS |
| 52 | 34.71 | 50.5976676385 | 68.6 | 108.9 | 67.71 | 652996 | 86.73940389 | CS |
| 156 | 44.33 | 75.1610715497 | 58.98 | 108.9 | 40.1 | 631318 | 70.23221985 | CS |
| 260 | 44.33 | 75.1610715497 | 58.98 | 108.9 | 40.1 | 631318 | 70.23221985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 103.31 | -1.83 | -1.74 | 103.81 | 105.13 | 103.1 | 877586 |
| 1721169300 | 105.14 | -1.77 | -1.66 | 107.12 | 107.9725 | 104.08 | 881622 |
| 1721082900 | 106.91 | -1.39 | -1.28 | 108.69 | 108.69 | 106.75 | 1005556 |
| 1720823700 | 108.3 | 1.48 | 1.39 | 107.5 | 108.71 | 106.88 | 856561 |
| 1720737300 | 106.82 | 0.88 | 0.83 | 106.95 | 107.22 | 105.78 | 765274 |
| 1720650900 | 105.94 | 1.69 | 1.62 | 105.28 | 106.035 | 104.32 | 631353 |
| 1720564500 | 104.25 | -0.63 | -0.60 | 105.03 | 105.905 | 104.04 | 649552 |
| 1720478100 | 104.88 | 1.21 | 1.17 | 104.21 | 105.47 | 104.21 | 358050 |
| 1720218900 | 103.67 | -0.47 | -0.45 | 104.11 | 104.87 | 102.6 | 371890 |
| 1720040640 | 104.14 | 1.19 | 1.16 | 103 | 104.22 | 102.585 | 627883 |
| 1719959700 | 102.95 | 0.21 | 0.20 | 103.14 | 104.09 | 101.87 | 637011 |
| 1719873300 | 102.74 | -3.37 | -3.18 | 104.59 | 104.745 | 101.95 | 695497 |
| 1719614100 | 106.11 | 0 | 0.00 | 106.11 | 106.11 | 106.11 | 0 |
| 1719527700 | 106.11 | 1.84 | 1.76 | 104.13 | 106.56 | 104.13 | 1000382 |
| 1719441300 | 104.27 | 1.15 | 1.12 | 103.05 | 104.755 | 102.04 | 875092 |
| 1719354900 | 103.12 | 1.27 | 1.25 | 101.85 | 103.4 | 100.71 | 853033 |
| 1719268500 | 101.85 | -0.21 | -0.21 | 101.95 | 104.05 | 101.18 | 901575 |
| 1719009300 | 102.06 | 2.68 | 2.70 | 100.14 | 103.45 | 100.14 | 1536078 |
| 1718922900 | 99.38 | 0.84 | 0.85 | 99.17 | 101.44 | 98.91 | 617327 |
| 1718750100 | 98.54 | 4.79 | 5.11 | 94 | 99.47 | 93.46 | 958528 |
| 1718663700 | 93.75 | 0.87 | 0.94 | 92.83 | 94.06 | 92.8 | 621433 |
| 1718404500 | 92.88 | 0.53 | 0.57 | 92.91 | 93.78 | 91.73 | 943595 |
| 1718318100 | 92.35 | -1.46 | -1.56 | 93.61 | 94.42 | 91.36 | 799020 |
| 1718231700 | 93.81 | -1.93 | -2.02 | 97.72 | 99.45 | 93.38 | 971706 |
| 1718145300 | 95.74 | -1.14 | -1.18 | 96.45 | 96.815 | 94.8 | 472254 |
| 1718058900 | 96.88 | -0.78 | -0.80 | 97.14 | 97.88 | 96.31 | 437225 |
| 1717799700 | 97.66 | -2.21 | -2.21 | 98.96 | 99.365 | 97.16 | 399691 |
| 1717713300 | 99.87 | 0.28 | 0.28 | 99.15 | 100.903 | 98.88 | 590267 |
| 1717626900 | 99.59 | 2.79 | 2.88 | 97.23 | 99.95 | 97.23 | 670679 |
| 1717540500 | 96.8 | -0.41 | -0.42 | 96.8 | 98.45 | 96.04 | 792873 |
| 1717454100 | 97.21 | 1.73 | 1.81 | 96.41 | 97.22 | 94.965 | 693594 |
| 1717194900 | 95.48 | 2.61 | 2.81 | 93.91 | 96.89 | 93.39 | 1173591 |
| 1717108500 | 92.87 | -0.81 | -0.86 | 93.86 | 94.6 | 92.56 | 680148 |
| 1717022100 | 93.68 | -1.69 | -1.77 | 94.23 | 95.06 | 93.48 | 524920 |
| 1716935700 | 95.37 | 0.63 | 0.66 | 95.015 | 95.96 | 94.48 | 482487 |
| 1716590100 | 94.74 | 0.19 | 0.20 | 95.14 | 95.6 | 94.04 | 535697 |
| 1716503700 | 94.55 | -0.56 | -0.59 | 95.22 | 95.22 | 93.04 | 602952 |
| 1716417300 | 95.11 | -1.81 | -1.87 | 96.74 | 97.175 | 94.4 | 742911 |
| 1716330900 | 96.92 | 3.67 | 3.94 | 93.26 | 97.11 | 93.16 | 900510 |
| 1716244500 | 93.25 | 0.13 | 0.14 | 93.52 | 94.445 | 92.3976 | 527421 |
| 1715985300 | 93.12 | -1.71 | -1.80 | 95 | 95.35 | 92.25 | 820376 |
| 1715898900 | 94.83 | 0.15 | 0.16 | 95 | 95.005 | 93.6703 | 1148576 |
| 1715812500 | 94.68 | 1.69 | 1.82 | 94.32 | 95.36 | 93.68 | 716213 |
| 1715726100 | 92.99 | 0.93 | 1.01 | 93.22 | 93.73 | 91.86 | 778579 |
| 1715639700 | 92.06 | 0.6 | 0.66 | 92.37 | 92.57 | 91.06 | 644449 |
| 1715380500 | 91.46 | -0.09 | -0.10 | 91.69 | 92.9 | 90.2 | 1157522 |
| 1715294100 | 91.55 | -4.97 | -5.15 | 97.28 | 99.55 | 89.535 | 1192278 |
| 1715207700 | 96.52 | -1.32 | -1.35 | 97.11 | 97.24 | 95.75 | 658800 |
| 1715121300 | 97.84 | 2.91 | 3.07 | 95.23 | 98.08 | 95.23 | 1044838 |
| 1715034900 | 94.93 | 1.97 | 2.12 | 93.66 | 95.28 | 93.585 | 466559 |
| 1714775700 | 92.96 | 1.76 | 1.93 | 92.44 | 93.89 | 92.295 | 430376 |
| 1714689300 | 91.2 | 1.2 | 1.33 | 91.25 | 91.52 | 90.63 | 669488 |
| 1714602900 | 90 | 0.74 | 0.83 | 89.26 | 91.77 | 88.5 | 438597 |
| 1714516500 | 89.26 | -2.81 | -3.05 | 91.35 | 91.54 | 89.05 | 550573 |
| 1714430100 | 92.07 | 0.76 | 0.83 | 92.37 | 92.45 | 91.09 | 446679 |
| 1714170900 | 91.31 | -1.6 | -1.72 | 92.78 | 93.18 | 91.11 | 415664 |
| 1714084500 | 92.91 | -0.64 | -0.68 | 92.07 | 92.96 | 90.98 | 538783 |
| 1713998100 | 93.55 | -0.52 | -0.55 | 93.54 | 93.97 | 91.93 | 624302 |
| 1713911700 | 94.07 | 3.7 | 4.09 | 91.39 | 94.25 | 90.92 | 906909 |
| 1713825300 | 90.37 | 3.18 | 3.65 | 88.49 | 90.41 | 88.37 | 584212 |
| 1713566100 | 87.19 | -0.87 | -0.99 | 87.64 | 88.615 | 86.09 | 555558 |
| 1713479700 | 88.06 | -0.41 | -0.46 | 88.66 | 89.775 | 88.01 | 647134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
