News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.67 | -2.05690355955 | 81.19 | 81.89 | 76.71 | 1345585 | 79.32602445 | CS |
| 4 | -3.91 | -4.68656358624 | 83.43 | 86.57 | 75.86 | 1549201 | 79.99698925 | CS |
| 12 | 3.98 | 5.26873179772 | 75.54 | 86.57 | 69.38 | 1550879 | 77.46135367 | CS |
| 26 | 20.81 | 35.4454096406 | 58.71 | 86.57 | 55.19 | 1359144 | 71.13909258 | CS |
| 52 | 32.32 | 68.4745762712 | 47.2 | 86.57 | 45.605 | 1343232 | 62.01706674 | CS |
| 156 | 49.32 | 163.311258278 | 30.2 | 86.57 | 28.27 | 1026460 | 47.80796505 | CS |
| 260 | 55.16 | 226.436781609 | 24.36 | 86.57 | 10.535 | 1092399 | 36.65961511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750400 | 79.76 | 1.34 | 1.71 | 78.18 | 80.0999 | 77.41 | 1371401 |
| 1718664000 | 78.42 | -0.13 | -0.17 | 78.42 | 79.22 | 77.04 | 1404664 |
| 1718404800 | 78.55 | -3.23 | -3.95 | 80.33 | 81.148 | 76.71 | 1770349 |
| 1718318400 | 81.78 | 0.5 | 0.62 | 81.19 | 81.89 | 79.91 | 835925 |
| 1718232000 | 81.28 | 2.9 | 3.70 | 79.77 | 82.05 | 79.39 | 1493322 |
| 1718145600 | 78.38 | 0.15 | 0.19 | 77.81 | 78.42 | 77.14 | 1056131 |
| 1718059200 | 78.23 | 1.29 | 1.68 | 76.24 | 78.79 | 76.12 | 1041479 |
| 1717800000 | 76.94 | 0.24 | 0.31 | 76.66 | 78.61 | 75.9 | 1509573 |
| 1717713600 | 76.7 | -2.66 | -3.35 | 81.29 | 81.67 | 76.03 | 1880140 |
| 1717627200 | 79.36 | 2.73 | 3.56 | 78.83 | 79.81 | 77.62 | 1426178 |
| 1717540800 | 76.63 | -2.85 | -3.59 | 79.42 | 79.42 | 75.86 | 2629373 |
| 1717454400 | 79.48 | -1.9 | -2.33 | 81.93 | 81.93 | 77.61 | 2160998 |
| 1717195200 | 81.38 | -1.31 | -1.58 | 82.6 | 83.09 | 78.23 | 2566658 |
| 1717108800 | 82.69 | -0.31 | -0.37 | 82.95 | 83.75 | 82.58 | 1367017 |
| 1717022400 | 83 | -0.28 | -0.34 | 82.45 | 83.21 | 82.15 | 1264029 |
| 1716936000 | 83.28 | -2.15 | -2.52 | 86.12 | 86.57 | 83.27 | 1304649 |
| 1716590400 | 85.43 | 3.07 | 3.73 | 82.76 | 85.75 | 82.57 | 1584888 |
| 1716504000 | 82.36 | 0.22 | 0.27 | 83.43 | 84.785 | 82.31 | 1358900 |
| 1716417600 | 82.14 | -1.06 | -1.27 | 82.87 | 83.24 | 81.29 | 1232103 |
| 1716331200 | 83.2 | 1.56 | 1.91 | 81.16 | 83.23 | 81 | 1414175 |
| 1716244800 | 81.64 | 1.63 | 2.04 | 80.38 | 82.16 | 80.035 | 1071722 |
| 1715985600 | 80.01 | -0.4 | -0.50 | 81.95 | 82.25 | 79.42 | 1627512 |
| 1715899200 | 80.41 | -3.7 | -4.40 | 83.67 | 84.36 | 80.38 | 1645138 |
| 1715812800 | 84.11 | 2.44 | 2.99 | 82.5 | 84.19 | 82.41 | 1423498 |
| 1715726400 | 81.67 | 1.07 | 1.33 | 80.31 | 81.72 | 79.53 | 1285074 |
| 1715640000 | 80.6 | -1.14 | -1.39 | 81.75 | 82 | 79.63 | 1286002 |
| 1715380800 | 81.74 | -0.33 | -0.40 | 82.66 | 83.78 | 81.28 | 1569161 |
| 1715294400 | 82.07 | 2.14 | 2.68 | 80.1 | 82.3 | 79.71 | 2701477 |
| 1715208000 | 79.93 | 2.32 | 2.99 | 78.07 | 80.03 | 77.73 | 2056668 |
| 1715121600 | 77.61 | 1.21 | 1.58 | 76.05 | 77.75 | 76.05 | 1756670 |
| 1715035200 | 76.4 | 0.51 | 0.67 | 76.78 | 77.7541 | 75.53 | 2542746 |
| 1714776000 | 75.89 | 3.99 | 5.55 | 74.63 | 76.5458 | 73.44 | 3014874 |
| 1714689600 | 71.9 | 0.83 | 1.17 | 71.69 | 72.18 | 69.38 | 2720934 |
| 1714603200 | 71.07 | -1 | -1.39 | 71.97 | 72.87 | 70.805 | 1704807 |
| 1714516800 | 72.07 | -3.21 | -4.26 | 74.8 | 76 | 72.05 | 2227366 |
| 1714430400 | 75.28 | -0.41 | -0.54 | 75.7 | 76.04 | 74.72 | 1005006 |
| 1714171200 | 75.69 | 1.25 | 1.68 | 74.53 | 75.76 | 74.53 | 1053156 |
| 1714084800 | 74.44 | 0.72 | 0.98 | 72.21 | 74.99 | 72.17 | 1618221 |
| 1713998400 | 73.72 | 1.2 | 1.65 | 76.13 | 76.4 | 72.66 | 1840668 |
| 1713912000 | 72.52 | 1.35 | 1.90 | 72.15 | 72.96 | 71.6375 | 1438023 |
| 1713825600 | 71.17 | -0.46 | -0.64 | 72.17 | 72.25 | 70.67 | 1858715 |
| 1713566400 | 71.63 | 0.09 | 0.13 | 71.37 | 72.42 | 71.06 | 1868798 |
| 1713480000 | 71.54 | -1 | -1.38 | 72.84 | 73.65 | 71.45 | 1662197 |
| 1713393600 | 72.54 | -0.61 | -0.83 | 73.39 | 73.87 | 71.63 | 1245953 |
| 1713307200 | 73.15 | -1.08 | -1.45 | 73.8 | 73.9 | 72.54 | 1333596 |
| 1713220800 | 74.23 | 0.06 | 0.08 | 75.5 | 75.78 | 73.655 | 1311859 |
| 1712961600 | 74.17 | -0.73 | -0.97 | 73.95 | 74.95 | 73.58 | 824013 |
| 1712875200 | 74.9 | 0.47 | 0.63 | 75.02 | 75.4 | 74.08 | 1117813 |
| 1712788800 | 74.43 | -0.57 | -0.76 | 73.25 | 75.6557 | 72.279 | 1552819 |
| 1712702400 | 75 | -3.07 | -3.93 | 78.72 | 78.98 | 74.71 | 2178853 |
| 1712616000 | 78.07 | -0.06 | -0.08 | 78.43 | 78.75 | 77.5 | 988287 |
| 1712356800 | 78.13 | 2.58 | 3.41 | 76.04 | 78.34 | 76 | 964563 |
| 1712270400 | 75.55 | -1.02 | -1.33 | 77.11 | 77.8382 | 75.38 | 1132394 |
| 1712184000 | 76.57 | 1.37 | 1.82 | 75 | 76.84 | 75 | 906101 |
| 1712097600 | 75.2 | 0.04 | 0.05 | 74.6 | 75.38 | 74.481 | 844123 |
| 1712011200 | 75.16 | -0.24 | -0.32 | 75.71 | 75.745 | 74.71 | 1030177 |
| 1711665600 | 75.4 | -0.01 | -0.01 | 75.54 | 76.29 | 74.68 | 1665935 |
| 1711579200 | 75.41 | 0.48 | 0.64 | 75.38 | 75.94 | 74.08 | 1182459 |
| 1711492800 | 74.93 | 0.9 | 1.22 | 74.03 | 75.29 | 73.89 | 1626234 |
| 1711406400 | 74.03 | 0.35 | 0.48 | 73.5 | 74.371 | 73.355 | 951476 |
| 1711147200 | 73.68 | 0.03 | 0.04 | 73.65 | 74.238 | 73.43 | 1126599 |
| 1711060800 | 73.65 | 0.87 | 1.20 | 73.29 | 74.35 | 73.21 | 1369186 |
| 1710974400 | 72.78 | 1.39 | 1.95 | 71.58 | 73.05 | 71.5 | 1189216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
