News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.95 | 2.31729055258 | 84.15 | 86.9 | 84 | 106025 | 85.85994961 | SP |
| 4 | -0.52 | -0.600323250981 | 86.62 | 87.66 | 80.41 | 176234 | 84.34797692 | SP |
| 12 | 2.91 | 3.49801658853 | 83.19 | 87.66 | 78.67 | 125777 | 83.16088291 | SP |
| 26 | 10.17 | 13.3939154484 | 75.93 | 87.66 | 71.38 | 65012 | 82.463779 | SP |
| 52 | 17.51 | 25.5285026972 | 68.59 | 87.66 | 66.3288 | 43078 | 80.38722082 | SP |
| 156 | 35.601 | 70.4984257114 | 50.499 | 87.66 | 48.81 | 30654 | 73.6886598 | SP |
| 260 | 35.601 | 70.4984257114 | 50.499 | 87.66 | 48.81 | 30654 | 73.6886598 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 86.1 | -0.73 | -0.84 | 86.54 | 86.545 | 85.79 | 86684 |
| 1739921400 | 86.83 | 0.26 | 0.30 | 86.8 | 86.9 | 86.23 | 64964 |
| 1739575800 | 86.57 | 0.5 | 0.58 | 86.05 | 86.57 | 85.505 | 47097 |
| 1739489400 | 86.07 | 0.79 | 0.93 | 85.59 | 86.1 | 84.76 | 106972 |
| 1739403000 | 85.28 | -0.03 | -0.04 | 84.15 | 85.495 | 84 | 205068 |
| 1739316600 | 85.31 | -1.26 | -1.46 | 85.72 | 85.84 | 84.9 | 72106 |
| 1739230200 | 86.57 | 1.48 | 1.74 | 86.07 | 86.57 | 85.81 | 126875 |
| 1738971000 | 85.09 | -0.86 | -1.00 | 85.61 | 86.52 | 84.82 | 126197 |
| 1738884600 | 85.95 | 0.49 | 0.57 | 86.23 | 86.23 | 85.02 | 120015 |
| 1738798200 | 85.46 | 0.55 | 0.65 | 84.55 | 85.53 | 84.32 | 104150 |
| 1738711800 | 84.91 | 1.13 | 1.35 | 84 | 84.91 | 83.87 | 334360 |
| 1738625400 | 83.78 | -0.77 | -0.91 | 82.01 | 84.06 | 82.01 | 283206 |
| 1738366200 | 84.55 | 0.1 | 0.12 | 85.1 | 85.98 | 84.29 | 248213 |
| 1738279800 | 84.45 | 1.19 | 1.43 | 85.66 | 85.66 | 83.7 | 306572 |
| 1738193400 | 83.26 | -0.02 | -0.02 | 83.38 | 83.9 | 82.52 | 202342 |
| 1738107000 | 83.28 | 2.34 | 2.89 | 81.77 | 83.69 | 80.88 | 102796 |
| 1738020600 | 80.94 | -5.83 | -6.72 | 82.01 | 82.79 | 80.41 | 505096 |
| 1737761400 | 86.77 | -0.23 | -0.26 | 87.43 | 87.66 | 86.45 | 107703 |
| 1737675000 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1737588600 | 87 | 1.27 | 1.48 | 86.62 | 87.0631 | 86.55 | 108482 |
| 1737502200 | 85.73 | 2.62 | 3.15 | 84.24 | 85.73 | 83.56 | 129149 |
| 1737156600 | 83.11 | 0.43 | 0.52 | 83.64 | 83.64 | 82.78 | 79002 |
| 1737070200 | 82.68 | 0.79 | 0.96 | 82.44 | 82.74 | 81.8 | 102047 |
| 1736983800 | 81.89 | 1.68 | 2.09 | 81.95 | 82.29 | 81.59 | 80648 |
| 1736897400 | 80.21 | 0.55 | 0.69 | 80.43 | 81.03 | 79.68 | 121932 |
| 1736811000 | 79.66 | -0.69 | -0.86 | 78.91 | 79.755 | 78.67 | 217540 |
| 1736551800 | 80.35 | -0.97 | -1.19 | 80.59 | 80.71 | 79.34 | 244394 |
| 1736379000 | 81.32 | -0.07 | -0.09 | 81.12 | 81.57 | 80.15 | 217279 |
| 1736292600 | 81.39 | -1.69 | -2.03 | 83.43 | 83.54 | 80.9 | 167117 |
| 1736206200 | 83.08 | 1.21 | 1.48 | 82.93 | 83.48 | 82.73 | 129509 |
| 1735947000 | 81.87 | 1.67 | 2.08 | 80.25 | 81.87 | 80.25 | 132438 |
| 1735860600 | 80.2 | 1.01 | 1.28 | 79.85 | 80.48 | 79.03 | 260353 |
| 1735687800 | 79.19 | -0.71 | -0.89 | 80.34 | 80.34 | 79.19 | 23921 |
| 1735601400 | 79.9 | -1.16 | -1.43 | 79.77 | 80.43 | 79.2 | 78813 |
| 1735342200 | 81.06 | -1.41 | -1.71 | 81.73 | 81.85 | 80.3 | 44705 |
| 1735255800 | 82.47 | 0.23 | 0.28 | 82.01 | 82.47 | 81.59 | 64051 |
| 1735077840 | 82.24 | 1.02 | 1.26 | 82.45 | 82.45 | 81.17 | 85061 |
| 1734996600 | 81.22 | 0.36 | 0.45 | 80.98 | 81.34 | 80.21 | 182931 |
| 1734737400 | 80.86 | 0.92 | 1.15 | 78.86 | 81.42 | 78.85 | 94461 |
| 1734651000 | 79.94 | 0.2 | 0.25 | 80.81 | 81.09 | 79.59 | 112277 |
| 1734564600 | 79.74 | -3.8 | -4.55 | 83.61 | 83.68 | 79.47 | 89008 |
| 1734478200 | 83.54 | -2.99 | -3.46 | 86.5 | 86.5 | 83.145 | 172866 |
| 1734391800 | 86.53 | 1.21 | 1.42 | 85.28 | 86.53 | 85.04 | 11124 |
| 1734132600 | 85.32 | 0.26 | 0.31 | 85.13 | 85.39 | 84.25 | 23976 |
| 1734046200 | 85.06 | -0.38 | -0.44 | 84.83 | 85.1271 | 84.62 | 13721 |
| 1733959800 | 85.44 | 2.14 | 2.57 | 84.31 | 85.44 | 84.16 | 12226 |
| 1733873400 | 83.3 | -1.72 | -2.02 | 84.67 | 84.83 | 83.1698 | 11949 |
| 1733787000 | 85.02 | -1.65 | -1.90 | 86.41 | 86.41 | 84.58 | 17764 |
| 1733527800 | 86.67 | 0.76 | 0.88 | 85.82 | 86.67 | 85.77 | 13296 |
| 1733441400 | 85.91 | -0.18 | -0.21 | 86.1 | 86.1 | 85.46 | 255523 |
| 1733355000 | 86.09 | 1.8 | 2.13 | 85.7 | 86.09 | 85.37 | 9625 |
| 1733268600 | 84.2938 | 0.47 | 0.57 | 83.82 | 84.2938 | 83.79 | 260526 |
| 1733182200 | 83.82 | 0.52 | 0.62 | 83.71 | 83.84 | 83.62 | 16309 |
| 1732917840 | 83.3002 | 0.53 | 0.64 | 83.95 | 83.95 | 83.16 | 4255 |
| 1732750200 | 82.77 | -0.6 | -0.72 | 83.19 | 83.19 | 81.97 | 14165 |
| 1732663800 | 83.37 | 0.05 | 0.06 | 83.47 | 83.47 | 83.08 | 19968 |
| 1732577400 | 83.32 | -0.63 | -0.75 | 84.46 | 84.46 | 83.1589 | 46793 |
| 1732318200 | 83.95 | 0.5 | 0.60 | 86.06 | 86.06 | 82.97 | 54275 |
| 1732231800 | 83.45 | 1.76 | 2.15 | 82.32 | 83.45 | 81.85 | 33180 |
| 1732145400 | 81.69 | 0.12 | 0.15 | 81.52 | 81.69 | 80.55 | 25120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
