News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9 | 2.38693467337 | 79.6 | 84.67 | 79.6 | 185666 | 82.83287078 | SP |
| 4 | 5.35 | 7.02560735391 | 76.15 | 84.67 | 74.98 | 154664 | 80.02938853 | SP |
| 12 | 5.78 | 7.63338615954 | 75.72 | 84.67 | 73.08 | 185273 | 77.49777065 | SP |
| 26 | 12.35 | 17.859725235 | 69.15 | 85 | 68.1178 | 214389 | 77.18362428 | SP |
| 52 | 14.24 | 21.1715730003 | 67.26 | 85 | 49.9201 | 262183 | 68.38997812 | SP |
| 156 | -55.45 | -40.4892296459 | 136.95 | 162.04 | 36.02 | 684122 | 78.95112483 | SP |
| 260 | 27.21 | 50.1197273899 | 54.29 | 191.13 | 36.02 | 704723 | 100.86006342 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 81.5 | 0.18 | 0.22 | 80.65 | 81.92 | 80.32 | 100445 |
| 1721341800 | 81.32 | -1.32 | -1.60 | 83.33 | 83.64 | 80.24 | 147307 |
| 1721255400 | 82.64 | -1.95 | -2.31 | 82.89 | 84.41 | 82.05 | 214086 |
| 1721169000 | 84.59 | 0.96 | 1.15 | 83.72 | 84.67 | 82.469 | 199214 |
| 1721082600 | 83.63 | 2.68 | 3.31 | 82.45 | 84.03 | 82.15 | 228444 |
| 1720823400 | 80.95 | 1.46 | 1.84 | 79.6 | 81.29 | 79.6 | 142683 |
| 1720737000 | 79.49 | -1.13 | -1.40 | 81.41 | 82.185 | 79.26 | 163005 |
| 1720650600 | 80.62 | 0.01 | 0.01 | 81.09 | 81.19 | 79.67 | 154112 |
| 1720564200 | 80.61 | 0.47 | 0.59 | 80.56 | 81.05 | 80.1 | 129991 |
| 1720477800 | 80.14 | -0.42 | -0.52 | 80.77 | 80.95 | 79.88 | 187374 |
| 1720218600 | 80.56 | 0.31 | 0.39 | 79.28 | 80.64 | 78.945 | 201776 |
| 1720040640 | 80.25 | 0.9 | 1.13 | 79.5 | 80.58 | 79.44 | 106096 |
| 1719959400 | 79.35 | 0.12 | 0.15 | 79.14 | 79.87 | 78.41 | 116568 |
| 1719873000 | 79.23 | 1.11 | 1.42 | 78.57 | 79.51 | 78.28 | 172771 |
| 1719613800 | 78.12 | 0 | 0.00 | 78.12 | 78.12 | 78.12 | 0 |
| 1719527400 | 78.12 | 1.11 | 1.44 | 77.1 | 78.2985 | 76.95 | 135355 |
| 1719441000 | 77.01 | 0.52 | 0.68 | 76.17 | 77.2 | 76.17 | 97043 |
| 1719354600 | 76.49 | 1.23 | 1.63 | 75.69 | 76.56 | 75.26 | 154301 |
| 1719268200 | 75.26 | -1.41 | -1.84 | 75.93 | 76.65 | 74.98 | 195667 |
| 1719009000 | 76.67 | 0.18 | 0.24 | 76.15 | 76.73 | 75.4281 | 106030 |
| 1718922600 | 76.49 | -0.25 | -0.33 | 76.98 | 77.1895 | 75.89 | 219584 |
| 1718749800 | 76.74 | -0.99 | -1.27 | 77.26 | 77.48 | 76.74 | 132157 |
| 1718663400 | 77.73 | 0.96 | 1.25 | 76.5 | 78.13 | 76.02 | 162072 |
| 1718404200 | 76.77 | -0.53 | -0.69 | 76.93 | 77.29 | 76.22 | 166834 |
| 1718317800 | 77.3 | -1.06 | -1.35 | 78.91 | 79.08 | 76.98 | 108553 |
| 1718231400 | 78.36 | 1.14 | 1.48 | 78.85 | 79.45 | 78.18 | 225235 |
| 1718145000 | 77.22 | -0.44 | -0.57 | 76.85 | 77.22 | 76.0051 | 162052 |
| 1718058600 | 77.66 | 0.76 | 0.99 | 76.56 | 77.895 | 76.525 | 99475 |
| 1717799400 | 76.9 | -1.34 | -1.71 | 77.7 | 78.54 | 76.69 | 145029 |
| 1717713000 | 78.24 | 0.84 | 1.09 | 77.33 | 78.88 | 77.3 | 258145 |
| 1717626600 | 77.4 | 1.49 | 1.96 | 76.68 | 77.49 | 76.01 | 317194 |
| 1717540200 | 75.91 | 0.51 | 0.68 | 75.1 | 76.375 | 74.94 | 182265 |
| 1717453800 | 75.4 | 0.81 | 1.09 | 75.91 | 76.39 | 74.46 | 324084 |
| 1717194600 | 74.59 | -1.25 | -1.65 | 76 | 76.4608 | 73.46 | 344643 |
| 1717108200 | 75.84 | -0.81 | -1.06 | 76.23 | 76.3 | 75.1 | 284979 |
| 1717021800 | 76.65 | -1.16 | -1.49 | 76.42 | 76.85 | 75.91 | 262541 |
| 1716935400 | 77.81 | 0.38 | 0.49 | 77.14 | 77.81 | 76.19 | 127598 |
| 1716589800 | 77.43 | 1.46 | 1.92 | 75.89 | 77.43 | 75.69 | 189104 |
| 1716503400 | 75.97 | -1.55 | -2.00 | 78.24 | 78.24 | 75.35 | 272776 |
| 1716417000 | 77.52 | -1.01 | -1.29 | 78.23 | 78.735 | 77.345 | 104013 |
| 1716330600 | 78.53 | -0.43 | -0.54 | 78.84 | 78.92 | 78.12 | 98365 |
| 1716244200 | 78.96 | 0.77 | 0.98 | 77.81 | 79.03 | 77.4 | 150792 |
| 1715985000 | 78.19 | 1.23 | 1.60 | 77.37 | 78.21 | 76.88 | 137361 |
| 1715898600 | 76.96 | -1.14 | -1.46 | 77.61 | 78.04 | 76.78 | 226965 |
| 1715812200 | 78.1 | 2.14 | 2.82 | 77.43 | 78.1 | 76.5343 | 212390 |
| 1715725800 | 75.96 | 1.07 | 1.43 | 74.93 | 76.91 | 74.7495 | 226759 |
| 1715639400 | 74.89 | 0.94 | 1.27 | 74.59 | 75.6 | 74.59 | 140125 |
| 1715380200 | 73.95 | -1.78 | -2.35 | 75.97 | 76.11 | 73.86 | 301665 |
| 1715293800 | 75.73 | -0.58 | -0.76 | 75.52 | 75.82 | 74.84 | 111094 |
| 1715207400 | 76.31 | -0.95 | -1.23 | 76.23 | 76.91 | 75.88 | 118376 |
| 1715121000 | 77.26 | -1.34 | -1.70 | 78.14 | 78.44 | 77.26 | 208276 |
| 1715034600 | 78.6 | 1.86 | 2.42 | 77.42 | 78.7 | 77.42 | 227329 |
| 1714775400 | 76.74 | 0.39 | 0.51 | 77.96 | 78.25 | 76.23 | 181831 |
| 1714689000 | 76.35 | 2.5 | 3.39 | 75.29 | 76.35 | 73.92 | 339789 |
| 1714602600 | 73.85 | -0.3 | -0.40 | 73.28 | 76.17 | 73.08 | 328312 |
| 1714516200 | 74.15 | -2.76 | -3.59 | 76.16 | 76.56 | 74.11 | 192713 |
| 1714429800 | 76.91 | 0.69 | 0.91 | 76.89 | 77.58 | 76.4466 | 149073 |
| 1714170600 | 76.22 | 0.34 | 0.45 | 75.72 | 76.45 | 75.06 | 247636 |
| 1714084200 | 75.88 | -0.04 | -0.05 | 73.53 | 75.91 | 73.27 | 157583 |
| 1713997800 | 75.92 | -0.43 | -0.56 | 77.31 | 77.56 | 75.26 | 241737 |
| 1713911400 | 76.35 | 2.37 | 3.20 | 74.57 | 76.71 | 74.57 | 207653 |
| 1713825000 | 73.98 | 1.16 | 1.59 | 73.45 | 74.41 | 72.47 | 152321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
