News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.19 | -2.5641025641 | 85.41 | 86.645 | 82.17 | 965296 | 84.01519493 | CS |
| 4 | 2.62 | 3.25062034739 | 80.6 | 86.645 | 79.575 | 585855 | 83.20957032 | CS |
| 12 | 3.94 | 4.96972754793 | 79.28 | 86.645 | 76.97 | 621354 | 81.53343553 | CS |
| 26 | 13.22 | 18.8857142857 | 70 | 86.645 | 69.7152 | 589517 | 78.25869017 | CS |
| 52 | 18.93 | 29.4447036864 | 64.29 | 86.645 | 54.81 | 578569 | 70.75435175 | CS |
| 156 | 18.14 | 27.8733866011 | 65.08 | 86.645 | 49.31 | 601557 | 65.83407453 | CS |
| 260 | 24.6 | 41.9651995906 | 58.62 | 86.645 | 31.13 | 574216 | 62.72998227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 83.22 | 0.26 | 0.31 | 82.76 | 83.39 | 82.17 | 835319 |
| 1721342400 | 82.96 | -1.41 | -1.67 | 84.33 | 85.48 | 82.94 | 683233 |
| 1721256000 | 84.37 | 0.33 | 0.39 | 83.77 | 86.645 | 83.68 | 1134342 |
| 1721169600 | 84.04 | -1.48 | -1.73 | 85.25 | 85.455 | 82.41 | 1546021 |
| 1721083200 | 85.52 | 0.82 | 0.97 | 85.41 | 86.14 | 84.5 | 627567 |
| 1720824000 | 84.7 | 0.35 | 0.41 | 84.77 | 85.72 | 84.45 | 456104 |
| 1720737600 | 84.35 | 1.05 | 1.26 | 83.9 | 84.73 | 83.82 | 532691 |
| 1720651200 | 83.3 | 1.46 | 1.78 | 81.9 | 83.56 | 81.54 | 309075 |
| 1720564800 | 81.84 | 0.62 | 0.76 | 81.53 | 82.625 | 81.27 | 364458 |
| 1720478400 | 81.22 | -1.19 | -1.44 | 81.57 | 82.74 | 81.21 | 585875 |
| 1720219200 | 82.41 | -1.03 | -1.23 | 83 | 83.48 | 81.98 | 613253 |
| 1720040640 | 83.44 | 0.03 | 0.04 | 83.76 | 84.22 | 83.17 | 239535 |
| 1719960000 | 83.41 | -0.47 | -0.56 | 83.54 | 83.85 | 83.16 | 484568 |
| 1719873600 | 83.88 | 3.23 | 4.00 | 84.59 | 85.25 | 83.81 | 702034 |
| 1719614400 | 80.65 | 0 | 0.00 | 80.65 | 80.65 | 80.65 | 0 |
| 1719528000 | 80.65 | 0.16 | 0.20 | 80.63 | 80.89 | 80.05 | 413459 |
| 1719441600 | 80.49 | 0.36 | 0.45 | 79.85 | 80.57 | 79.575 | 286362 |
| 1719355200 | 80.13 | -1.05 | -1.29 | 81.15 | 81.27 | 80.07 | 333083 |
| 1719268800 | 81.18 | 0.92 | 1.15 | 80.6 | 81.57 | 80.135 | 398415 |
| 1719009600 | 80.26 | -1.15 | -1.41 | 81.62 | 81.68 | 80.07 | 640601 |
| 1718923200 | 81.41 | 0.32 | 0.39 | 81.2 | 81.55 | 80.55 | 381786 |
| 1718750400 | 81.09 | 1.12 | 1.40 | 80.3 | 81.3 | 80.22 | 607009 |
| 1718664000 | 79.97 | 1.38 | 1.76 | 78.74 | 80.07 | 78.35 | 446717 |
| 1718404800 | 78.59 | -0.49 | -0.62 | 78.24 | 79.12 | 77.99 | 433754 |
| 1718318400 | 79.08 | -1.34 | -1.67 | 79.97 | 80.59 | 78.8 | 548496 |
| 1718232000 | 80.42 | 1.82 | 2.32 | 79.73 | 80.82 | 79.17 | 614688 |
| 1718145600 | 78.6 | 0.04 | 0.05 | 78.12 | 78.83 | 77.635 | 757500 |
| 1718059200 | 78.56 | 0.35 | 0.45 | 77.71 | 79.12 | 77.62 | 442681 |
| 1717800000 | 78.21 | -0.02 | -0.03 | 78.07 | 78.57 | 77.905 | 403150 |
| 1717713600 | 78.23 | -0.14 | -0.18 | 78.51 | 78.715 | 77.7817 | 653939 |
| 1717627200 | 78.37 | 0.81 | 1.04 | 77.73 | 78.59 | 77.11 | 397838 |
| 1717540800 | 77.56 | -1.57 | -1.98 | 78.45 | 78.95 | 76.97 | 563709 |
| 1717454400 | 79.13 | -1.82 | -2.25 | 80.68 | 81.03 | 78.69 | 480348 |
| 1717195200 | 80.95 | 1.88 | 2.38 | 79.17 | 80.98 | 78.73 | 1260904 |
| 1717108800 | 79.07 | 0.17 | 0.22 | 79.01 | 79.66 | 78.79 | 1296893 |
| 1717022400 | 78.9 | -1.49 | -1.85 | 79.46 | 79.46 | 78.63 | 753372 |
| 1716936000 | 80.39 | -0.68 | -0.84 | 81.395 | 81.76 | 80.16 | 797378 |
| 1716590400 | 81.07 | 0.18 | 0.22 | 81.44 | 81.955 | 80.93 | 680626 |
| 1716504000 | 80.89 | -1.13 | -1.38 | 81.96 | 81.96 | 80.82 | 334358 |
| 1716417600 | 82.02 | -0.13 | -0.16 | 81.77 | 82.29 | 81.49 | 656352 |
| 1716331200 | 82.15 | 0.36 | 0.44 | 81.72 | 82.44 | 81.535 | 1164991 |
| 1716244800 | 81.79 | -1.14 | -1.37 | 82.71 | 82.98 | 81.55 | 608189 |
| 1715985600 | 82.93 | -0.13 | -0.16 | 83.07 | 83.28 | 82.86 | 446283 |
| 1715899200 | 83.06 | -1.03 | -1.22 | 83.92 | 84.22 | 83.01 | 307004 |
| 1715812800 | 84.09 | 0.7 | 0.84 | 83.74 | 84.23 | 83.45 | 709535 |
| 1715726400 | 83.39 | 0.56 | 0.68 | 83.25 | 83.7 | 82.88 | 575021 |
| 1715640000 | 82.83 | -0.69 | -0.83 | 84 | 84.15 | 82.75 | 443445 |
| 1715380800 | 83.52 | 0.56 | 0.68 | 83.43 | 84.23 | 83.13 | 598360 |
| 1715294400 | 82.96 | -0.18 | -0.22 | 83 | 83.72 | 82.71 | 669862 |
| 1715208000 | 83.14 | 0.35 | 0.42 | 82.5 | 83.3 | 82.3 | 508181 |
| 1715121600 | 82.79 | -0.41 | -0.49 | 83.25 | 83.78 | 82.765 | 802924 |
| 1715035200 | 83.2 | 1.43 | 1.75 | 82.45 | 83.24 | 82.2322 | 428219 |
| 1714776000 | 81.77 | 0.94 | 1.16 | 81.53 | 82.14 | 80.9841 | 509544 |
| 1714689600 | 80.83 | 0.98 | 1.23 | 80.49 | 80.84 | 79.48 | 562466 |
| 1714603200 | 79.85 | -0.07 | -0.09 | 79.93 | 81.13 | 79.0901 | 946961 |
| 1714516800 | 79.92 | -0.87 | -1.08 | 80.49 | 80.785 | 79.9 | 799033 |
| 1714430400 | 80.79 | 1.74 | 2.20 | 79.28 | 80.86 | 79.26 | 1018319 |
| 1714171200 | 79.05 | 0.54 | 0.69 | 78.6 | 79.4 | 78.4 | 425434 |
| 1714084800 | 78.51 | 0.23 | 0.29 | 77.55 | 78.68 | 76.925 | 687280 |
| 1713998400 | 78.28 | 0.4 | 0.51 | 77.3 | 79.23 | 75.74 | 792819 |
| 1713912000 | 77.88 | 0.63 | 0.82 | 77.32 | 78.485 | 76.85 | 906339 |
| 1713825600 | 77.25 | 1.94 | 2.58 | 75.74 | 77.585 | 75.51 | 541351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
