News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9648 | 1.14489142043 | 84.27 | 85.54 | 84.27 | 9920 | 85.04459927 | SP |
| 4 | 3.6448 | 4.46721411938 | 81.59 | 85.54 | 81.23 | 37145 | 84.05626561 | SP |
| 12 | 6.8148 | 8.69013006886 | 78.42 | 85.54 | 76.99 | 14861 | 83.57574539 | SP |
| 26 | 9.7548 | 12.9236883943 | 75.48 | 85.54 | 73.65 | 9413 | 82.10547268 | SP |
| 52 | 19.7948 | 30.2487775061 | 65.44 | 85.54 | 64.93 | 8125 | 77.66186193 | SP |
| 156 | 18.3048 | 27.3491707754 | 66.93 | 85.54 | 50.27 | 9864 | 65.00240439 | SP |
| 260 | 39.7648 | 87.4528260391 | 45.47 | 85.54 | 31.66 | 12166 | 57.44660453 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 85.2348 | -0.3 | -0.35 | 85.39 | 85.54 | 85.1924 | 1575 |
| 1732663800 | 85.5366 | 0.62 | 0.73 | 85.11 | 85.5366 | 85.11 | 11751 |
| 1732577400 | 84.92 | 0.25 | 0.30 | 85.06 | 85.35 | 84.71 | 15159 |
| 1732318200 | 84.6702 | 0.28 | 0.33 | 84.27 | 84.6702 | 84.27 | 11196 |
| 1732231800 | 84.3906 | 0.53 | 0.63 | 84.19 | 84.5283 | 83.67 | 14664 |
| 1732145400 | 83.8583 | -0.48 | -0.57 | 83.89 | 83.89 | 83.25 | 303006 |
| 1732059000 | 84.34 | 0.79 | 0.94 | 83.04 | 84.34 | 83.04 | 28070 |
| 1731972600 | 83.5538 | 0.13 | 0.16 | 83.35 | 83.74 | 83.2857 | 88374 |
| 1731713400 | 83.4196 | -1.12 | -1.32 | 83.98 | 83.98 | 83.185 | 13127 |
| 1731627000 | 84.535 | -0.38 | -0.45 | 84.97 | 85.0086 | 84.46 | 13687 |
| 1731540600 | 84.9147 | 0.01 | 0.01 | 84.9 | 85.3393 | 84.9 | 19383 |
| 1731454200 | 84.905 | -0.1 | -0.12 | 84.8645 | 85.12 | 84.72 | 12936 |
| 1731367800 | 85.0045 | 0.03 | 0.04 | 85.15 | 85.26 | 84.92 | 16073 |
| 1731108600 | 84.97 | 0.07 | 0.08 | 84.88 | 85.285 | 84.88 | 31351 |
| 1731022200 | 84.9037 | 0.63 | 0.75 | 84.49 | 84.9491 | 84.49 | 47657 |
| 1730935800 | 84.2752 | 2.1 | 2.55 | 83.88 | 84.33 | 83.52 | 43903 |
| 1730849400 | 82.1796 | 0.95 | 1.17 | 81.46 | 82.2699 | 81.46 | 31041 |
| 1730763000 | 81.23 | -0.32 | -0.39 | 81.53 | 81.6129 | 81.23 | 2473 |
| 1730500200 | 81.549 | 0.26 | 0.32 | 81.59 | 82.0874 | 81.549 | 908 |
| 1730413800 | 81.2894 | -1.25 | -1.52 | 82.07 | 82.07 | 81.2894 | 1792 |
| 1730327400 | 82.54 | -0.35 | -0.42 | 82.8 | 83.1316 | 82.54 | 3067 |
| 1730241000 | 82.8884 | 0.1 | 0.12 | 82.67 | 82.99 | 82.67 | 8218 |
| 1730154600 | 82.7892 | 0.29 | 0.35 | 82.96 | 83.05 | 82.7892 | 3703 |
| 1729895400 | 82.5008 | -0.13 | -0.15 | 82.95 | 83.0984 | 82.4095 | 3571 |
| 1729809000 | 82.628 | -0.02 | -0.02 | 82.68 | 82.695 | 82.4371 | 3523 |
| 1729722600 | 82.6447 | -0.65 | -0.77 | 83.07 | 83.07 | 82.15 | 2893 |
| 1729636200 | 83.29 | -0.07 | -0.09 | 82.92 | 83.46 | 82.92 | 2428 |
| 1729549800 | 83.3622 | -0.23 | -0.28 | 83.43 | 83.43 | 83.04 | 1582 |
| 1729290600 | 83.5929 | 0.28 | 0.34 | 83.51 | 83.6794 | 83.4185 | 9625 |
| 1729204200 | 83.3102 | -0.02 | -0.02 | 83.78 | 83.78 | 83.3102 | 10529 |
| 1729117800 | 83.331 | 0.53 | 0.65 | 82.88 | 83.331 | 82.88 | 1766 |
| 1729031400 | 82.7962 | -0.76 | -0.91 | 83.56 | 83.66 | 82.7601 | 2860 |
| 1728945000 | 83.5553 | 0.71 | 0.85 | 83.08 | 83.6759 | 83.08 | 2601 |
| 1728685800 | 82.847 | 0.6 | 0.73 | 82.25 | 82.847 | 82.25 | 2509 |
| 1728599400 | 82.2475 | -0.11 | -0.14 | 82.09 | 82.27 | 82.09 | 2314 |
| 1728513000 | 82.3594 | 0.61 | 0.74 | 81.65 | 82.3594 | 81.65 | 2978 |
| 1728426600 | 81.7521 | 0.85 | 1.05 | 81.26 | 81.7521 | 81.11 | 2020 |
| 1728340200 | 80.9051 | -0.76 | -0.93 | 81.33 | 81.56 | 80.78 | 3607 |
| 1728081000 | 81.6675 | 0.83 | 1.02 | 81.57 | 81.6887 | 81.145 | 7241 |
| 1727994600 | 80.84 | -0.3 | -0.37 | 80.8 | 81.1 | 80.77 | 10929 |
| 1727908200 | 81.1383 | 0.08 | 0.09 | 80.91 | 81.18 | 80.91 | 4684 |
| 1727821800 | 81.0615 | -0.86 | -1.05 | 81.61 | 81.61 | 80.79 | 13911 |
| 1727735400 | 81.92 | 0.48 | 0.58 | 81.32 | 81.95 | 81.215 | 13157 |
| 1727476200 | 81.4442 | -0.21 | -0.26 | 81.84 | 81.84 | 81.4442 | 1689 |
| 1727389800 | 81.6529 | 0.49 | 0.60 | 81.84 | 81.84 | 81.4486 | 3561 |
| 1727303400 | 81.1653 | -0.17 | -0.21 | 81.6506 | 81.6506 | 81.1653 | 921 |
| 1727217000 | 81.3391 | -0.02 | -0.03 | 81.24 | 81.545 | 81.14 | 5008 |
| 1727130600 | 81.36 | 0.1 | 0.12 | 81.17 | 81.5 | 81.17 | 3627 |
| 1726871400 | 81.2646 | -0.1 | -0.12 | 81.22 | 81.3753 | 81.12 | 2456 |
| 1726785000 | 81.3602 | 1.22 | 1.52 | 81.41 | 81.7199 | 81.18 | 2108 |
| 1726698600 | 80.1449 | -0.18 | -0.22 | 80.53 | 81 | 80.1449 | 5930 |
| 1726612200 | 80.3229 | 0.02 | 0.02 | 80.65 | 80.86 | 80.29 | 4125 |
| 1726525800 | 80.3067 | 0.05 | 0.07 | 80.03 | 80.3067 | 79.9701 | 3970 |
| 1726266600 | 80.2521 | 0.51 | 0.64 | 80 | 80.3672 | 80 | 2630 |
| 1726180200 | 79.741 | 0.56 | 0.70 | 79.34 | 79.741 | 79.25 | 3744 |
| 1726093800 | 79.1845 | 0.9 | 1.15 | 78.32 | 79.35 | 78.08 | 1587 |
| 1726007400 | 78.2825 | 0.37 | 0.48 | 78.24 | 78.29 | 77.675 | 3138 |
| 1725921000 | 77.91 | 0.62 | 0.80 | 77.64 | 78.13 | 77.47 | 3525 |
| 1725661800 | 77.2886 | -1.04 | -1.33 | 78.42 | 78.42 | 76.99 | 4441 |
| 1725575400 | 78.3309 | -0.38 | -0.49 | 78.72 | 78.72 | 78.09 | 1751 |
| 1725489000 | 78.7134 | -0.13 | -0.16 | 78.58 | 78.9168 | 78.4872 | 2017 |
| 1725402600 | 78.84 | -1.83 | -2.27 | 80.12 | 80.12 | 78.6821 | 5022 |
| 1725057000 | 80.6672 | 0.82 | 1.03 | 80.4 | 80.6672 | 79.745 | 7003 |
| 1724970600 | 79.843 | 0.02 | 0.02 | 80.1 | 80.495 | 79.8401 | 4823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
