News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.66 | -3.80022842903 | 96.31 | 96.49 | 90.4098 | 456229 | 93.12521822 | CS |
| 4 | -2.51 | -2.63766288356 | 95.16 | 99.58 | 88.01 | 382155 | 94.59000747 | CS |
| 12 | 4.1 | 4.63015245624 | 88.55 | 99.58 | 84.58 | 318214 | 92.26198546 | CS |
| 26 | 3.44 | 3.85606994732 | 89.21 | 107.71 | 84.58 | 330040 | 93.73729387 | CS |
| 52 | -12.15 | -11.5935114504 | 104.8 | 114 | 80.01 | 293446 | 94.65823129 | CS |
| 156 | 19.18 | 26.105893562 | 73.47 | 121.2 | 55.25 | 368543 | 90.90677321 | CS |
| 260 | 42.24 | 83.7928982345 | 50.41 | 121.2 | 24 | 433734 | 77.7697505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 92 | -0.54 | -0.58 | 92.95 | 93.83 | 91.47 | 476216 |
| 1741819200 | 92.54 | -1.95 | -2.06 | 94.69 | 94.94 | 91.94 | 478456 |
| 1741732800 | 94.49 | 2.05 | 2.22 | 92.44 | 94.85 | 90.75 | 554035 |
| 1741646400 | 92.44 | -1.46 | -1.55 | 92.26 | 92.84 | 90.4098 | 369014 |
| 1741390800 | 93.9 | -2.59 | -2.68 | 96.31 | 96.49 | 92.27 | 403425 |
| 1741304400 | 96.49 | 0.55 | 0.57 | 94.62 | 96.76 | 94.22 | 389819 |
| 1741218000 | 95.94 | 3.55 | 3.84 | 93.42 | 95.94 | 92.8655 | 403595 |
| 1741131600 | 92.39 | 0.86 | 0.94 | 90.09 | 92.96 | 88.01 | 594933 |
| 1741045200 | 91.53 | -1.35 | -1.45 | 93.15 | 94.54 | 90.79 | 210938 |
| 1740786000 | 92.88 | 0.21 | 0.23 | 90.99 | 93.13 | 90.59 | 174911 |
| 1740699600 | 92.67 | -0.98 | -1.05 | 93.75 | 94.5 | 92.325 | 189169 |
| 1740613200 | 93.65 | 0.41 | 0.44 | 94.32 | 95.135 | 92.91 | 273686 |
| 1740526800 | 93.24 | -1.55 | -1.64 | 95.85 | 95.85 | 92.06 | 443246 |
| 1740440400 | 94.79 | 0.01 | 0.01 | 95.19 | 96.14 | 94.38 | 258180 |
| 1740181200 | 94.78 | -3.27 | -3.34 | 98.18 | 98.26 | 94.2 | 338649 |
| 1740094800 | 98.05 | 0.17 | 0.17 | 97.37 | 98.5799 | 96.33 | 387635 |
| 1740008400 | 97.88 | 0.51 | 0.52 | 96.39 | 98.8399 | 95.69 | 403196 |
| 1739922000 | 97.37 | -0.41 | -0.42 | 98.43 | 99.58 | 96.4382 | 400643 |
| 1739576400 | 97.78 | 2.98 | 3.14 | 95.16 | 98.11 | 93.23 | 511191 |
| 1739490000 | 94.8 | 3.53 | 3.87 | 94.85 | 98.85 | 91.8 | 658702 |
| 1739403600 | 91.27 | 1.77 | 1.98 | 89.1 | 91.43 | 88.83 | 427295 |
| 1739317200 | 89.5 | -0.9 | -1.00 | 89.38 | 90.4999 | 88.87 | 241078 |
| 1739230800 | 90.4 | -1.41 | -1.54 | 91.84 | 91.84 | 90.08 | 223363 |
| 1738971600 | 91.81 | 0.67 | 0.74 | 92.08 | 92.8045 | 90.6 | 205103 |
| 1738885200 | 91.14 | -0.83 | -0.90 | 92.5 | 93.17 | 90.775 | 222169 |
| 1738798800 | 91.97 | 1.04 | 1.14 | 90.78 | 92.25 | 90 | 202549 |
| 1738712400 | 90.93 | 0.73 | 0.81 | 91 | 91.68 | 89.925 | 241236 |
| 1738626000 | 90.2 | -3.02 | -3.24 | 90.85 | 91.9676 | 89.51 | 375389 |
| 1738366800 | 93.22 | -1.42 | -1.50 | 95.21 | 95.36 | 92.87 | 308472 |
| 1738280400 | 94.64 | 0.97 | 1.04 | 93.61 | 95.255 | 93.2422 | 278273 |
| 1738194000 | 93.67 | 0.5 | 0.54 | 93.43 | 95.085 | 92.72 | 167857 |
| 1738107600 | 93.17 | 1.71 | 1.87 | 91 | 93.21 | 90.57 | 125508 |
| 1738021200 | 91.46 | -0.5 | -0.54 | 91.5 | 92.94 | 90.64 | 293035 |
| 1737762000 | 91.96 | -0.23 | -0.25 | 92.19 | 93.2823 | 91.66 | 177120 |
| 1737675600 | 92.19 | 0 | 0.00 | 92.19 | 92.19 | 92.19 | 0 |
| 1737589200 | 92.19 | -1.81 | -1.93 | 94.82 | 94.82 | 91.675 | 286618 |
| 1737502800 | 94 | 3.69 | 4.09 | 91.86 | 94.12 | 91.3201 | 400472 |
| 1737157200 | 90.31 | 0 | 0.00 | 91.12 | 91.86 | 90.04 | 337352 |
| 1737070800 | 90.31 | -1.41 | -1.54 | 91.39 | 92.67 | 90.2127 | 306527 |
| 1736984400 | 91.72 | -0.04 | -0.04 | 93 | 93.165 | 90.99 | 404912 |
| 1736898000 | 91.76 | 3.54 | 4.01 | 88.5 | 91.87 | 88.09 | 439311 |
| 1736811600 | 88.22 | 0.9 | 1.03 | 86.31 | 88.62 | 85.268 | 385404 |
| 1736552400 | 87.32 | -2.05 | -2.29 | 89.4 | 90.64 | 86.75 | 399239 |
| 1736379600 | 89.37 | -0.86 | -0.95 | 89.22 | 89.61 | 87.64 | 230811 |
| 1736293200 | 90.23 | 1.75 | 1.98 | 89.37 | 91.58 | 89.28 | 167213 |
| 1736206800 | 88.48 | 2.39 | 2.78 | 86.465 | 88.78 | 86.465 | 259363 |
| 1735947600 | 86.09 | 0.38 | 0.44 | 86 | 86.3099 | 84.58 | 222136 |
| 1735861200 | 85.71 | -2.17 | -2.47 | 88.4 | 89.375 | 85.415 | 217501 |
| 1735688400 | 87.88 | 0.46 | 0.53 | 86.64 | 88.31 | 86.59 | 199755 |
| 1735602000 | 87.42 | -0.22 | -0.25 | 86.85 | 87.52 | 86.25 | 229888 |
| 1735342800 | 87.64 | 0.11 | 0.13 | 87.22 | 87.67 | 86.06 | 288821 |
| 1735256400 | 87.53 | -1.1 | -1.24 | 88.62 | 89 | 87.53 | 265866 |
| 1735077840 | 88.63 | 0.26 | 0.29 | 88.61 | 89.3126 | 88.0001 | 122330 |
| 1734997200 | 88.37 | -0.5 | -0.56 | 87 | 88.55 | 86.4 | 308608 |
| 1734738000 | 88.87 | 0.27 | 0.30 | 88.55 | 90.26 | 88.54 | 303365 |
| 1734651600 | 88.6 | 2.09 | 2.42 | 87.306 | 89.21 | 86.97 | 434727 |
| 1734565200 | 86.51 | -1.46 | -1.66 | 87.4258 | 89.8634 | 86.08 | 373726 |
| 1734478800 | 87.97 | 1.81 | 2.10 | 86.68 | 88.04 | 85.38 | 630404 |
| 1734392400 | 86.16 | -1.4 | -1.60 | 87.495 | 88.714 | 86.13 | 332064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
