News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -1.589958159 | 83.65 | 84.2499 | 82.32 | 222394 | 83.31686282 | SP |
| 4 | 1.72 | 2.13399503722 | 80.6 | 84.2499 | 80.245 | 255938 | 82.35048873 | SP |
| 12 | 6.84 | 9.06200317965 | 75.48 | 84.2499 | 71.41 | 305669 | 77.41733349 | SP |
| 26 | 10.32 | 14.3333333333 | 72 | 84.2499 | 66.445 | 268633 | 74.45059062 | SP |
| 52 | 22.26 | 37.0629370629 | 60.06 | 84.2499 | 59.52 | 191470 | 71.77059029 | SP |
| 156 | 26.48 | 47.4212034384 | 55.84 | 84.2499 | 47.56 | 99872 | 65.99715266 | SP |
| 260 | 45.81 | 125.472473295 | 36.51 | 84.2499 | 20.74 | 84599 | 57.66453106 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 82.32 | -1.36 | -1.63 | 83.18 | 83.19 | 82.32 | 259443 |
| 1721255400 | 83.68 | -0.44 | -0.52 | 83.87 | 83.97 | 83.62 | 138317 |
| 1721169000 | 84.12 | 0.71 | 0.85 | 83.77 | 84.2499 | 83.61 | 182524 |
| 1721082600 | 83.41 | -0.05 | -0.06 | 83.73 | 83.73 | 83.38 | 285899 |
| 1720823400 | 83.46 | -0.26 | -0.31 | 83.65 | 83.8 | 83.46 | 245788 |
| 1720737000 | 83.72 | 0.7 | 0.84 | 83.65 | 83.75 | 83.45 | 162813 |
| 1720650600 | 83.02 | -0.48 | -0.57 | 83.16 | 83.16 | 82.7901 | 436010 |
| 1720564200 | 83.5 | 0.34 | 0.41 | 83.39 | 83.59 | 83.24 | 360085 |
| 1720477800 | 83.16 | -0.29 | -0.35 | 83.38 | 83.48 | 83.09 | 285492 |
| 1720218600 | 83.45 | 0.51 | 0.61 | 83.23 | 83.62 | 83.14 | 149554 |
| 1720040640 | 82.94 | 0.9 | 1.10 | 82.66 | 82.94 | 82.42 | 403823 |
| 1719959400 | 82.04 | -0.01 | -0.01 | 81.99 | 82.249 | 81.6401 | 142017 |
| 1719873000 | 82.05 | 1.45 | 1.80 | 82.09 | 82.2 | 81.85 | 130206 |
| 1719613800 | 80.6 | 0 | 0.00 | 80.6 | 80.6 | 80.6 | 0 |
| 1719527400 | 80.6 | -0.01 | -0.01 | 80.54 | 80.69 | 80.42 | 156037 |
| 1719441000 | 80.61 | -0.01 | -0.01 | 80.69 | 80.92 | 80.4 | 57698 |
| 1719354600 | 80.62 | 0.14 | 0.17 | 80.71 | 80.71 | 80.245 | 345406 |
| 1719268200 | 80.48 | -0.16 | -0.20 | 80.88 | 81.08 | 80.48 | 634882 |
| 1719009000 | 80.64 | 0.36 | 0.45 | 80.6 | 80.88 | 80.39 | 230898 |
| 1718922600 | 80.28 | -0.81 | -1.00 | 80.87 | 80.87 | 80.16 | 487144 |
| 1718749800 | 81.09 | 0.51 | 0.63 | 80.82 | 81.09 | 80.78 | 147322 |
| 1718663400 | 80.58 | 0.21 | 0.26 | 80.47 | 80.63 | 80.2 | 148624 |
| 1718404200 | 80.37 | 1.04 | 1.31 | 79.91 | 80.37 | 79.77 | 217656 |
| 1718317800 | 79.33 | -0.05 | -0.06 | 79.63 | 79.63 | 79.11 | 185611 |
| 1718231400 | 79.38 | 1.47 | 1.89 | 79.07 | 79.411 | 78.76 | 223956 |
| 1718145000 | 77.91 | 0.41 | 0.53 | 77.75 | 77.92 | 77.59 | 236609 |
| 1718058600 | 77.5 | 0.83 | 1.08 | 77.38 | 77.5 | 77.1901 | 166855 |
| 1717799400 | 76.67 | 1.12 | 1.48 | 76.66 | 76.875 | 76.28 | 498960 |
| 1717713000 | 75.55 | 1.23 | 1.66 | 75.66 | 75.8699 | 75.36 | 465749 |
| 1717626600 | 74.32 | 2.27 | 3.15 | 74 | 74.3298 | 73.8349 | 415684 |
| 1717540200 | 72.05 | -4.87 | -6.33 | 72.26 | 72.3 | 71.41 | 639449 |
| 1717453800 | 76.92 | 1.58 | 2.10 | 77.03 | 77.05 | 76.56 | 332850 |
| 1717194600 | 75.34 | 0.18 | 0.24 | 75.54 | 75.54 | 74.85 | 812946 |
| 1717108200 | 75.16 | -0.39 | -0.52 | 74.78 | 75.21 | 74.68 | 198755 |
| 1717021800 | 75.55 | 0.11 | 0.15 | 75.56 | 75.57 | 75.3501 | 142334 |
| 1716935400 | 75.44 | -1.05 | -1.37 | 75.94 | 75.94 | 75.28 | 58123 |
| 1716589800 | 76.49 | 0.57 | 0.75 | 76.24 | 76.57 | 76.15 | 657812 |
| 1716503400 | 75.92 | 0.07 | 0.09 | 76.24 | 76.36 | 75.7 | 546720 |
| 1716417000 | 75.85 | -0.09 | -0.12 | 76.08 | 76.08 | 75.7 | 633873 |
| 1716330600 | 75.94 | -0.77 | -1.00 | 76 | 76.24 | 75.825 | 581201 |
| 1716244200 | 76.71 | 0.79 | 1.04 | 76.51 | 76.7399 | 76.32 | 196442 |
| 1715985000 | 75.92 | 1.09 | 1.46 | 75.51 | 75.92 | 75.51 | 424485 |
| 1715898600 | 74.83 | 0.46 | 0.62 | 74.55 | 74.85 | 74.5306 | 173102 |
| 1715812200 | 74.37 | 0.62 | 0.84 | 74.27 | 74.39 | 74.1135 | 131159 |
| 1715725800 | 73.75 | 1.16 | 1.60 | 73.74 | 73.8799 | 73.52 | 252682 |
| 1715639400 | 72.59 | 0.25 | 0.35 | 72.92 | 72.92 | 72.4777 | 652561 |
| 1715380200 | 72.34 | -0.51 | -0.70 | 73 | 73.25 | 72.21 | 173199 |
| 1715293800 | 72.85 | -0.77 | -1.05 | 72.47 | 72.9399 | 72.1552 | 613844 |
| 1715207400 | 73.62 | -0.04 | -0.05 | 73.73 | 73.7848 | 73.4584 | 417935 |
| 1715121000 | 73.66 | -1.11 | -1.48 | 73.95 | 73.95 | 73.55 | 278332 |
| 1715034600 | 74.77 | -0.73 | -0.97 | 74.88 | 74.88 | 74.27 | 275217 |
| 1714775400 | 75.5 | -0.32 | -0.42 | 75.85 | 75.905 | 75.24 | 385208 |
| 1714689000 | 75.815 | 0.22 | 0.28 | 75.68 | 75.98 | 75.475 | 210162 |
| 1714602600 | 75.6 | 0.33 | 0.44 | 75.36 | 75.71 | 75.04 | 112087 |
| 1714516200 | 75.27 | -0.42 | -0.55 | 75.51 | 75.51 | 75.06 | 115805 |
| 1714429800 | 75.69 | -0.1 | -0.13 | 75.6 | 75.7399 | 75.02 | 136263 |
| 1714170600 | 75.79 | 0.32 | 0.42 | 75.48 | 75.9 | 75.385 | 163876 |
| 1714084200 | 75.47 | 0.72 | 0.96 | 74.76 | 75.47 | 74.64 | 120015 |
| 1713997800 | 74.75 | 0.13 | 0.17 | 74.68 | 74.795 | 74.475 | 403968 |
| 1713911400 | 74.62 | 0.74 | 1.00 | 74.27 | 74.62 | 74 | 134990 |
| 1713825000 | 73.88 | 1.09 | 1.50 | 73.37 | 73.94 | 73.28 | 134391 |
| 1713565800 | 72.79 | 0.08 | 0.11 | 72.75 | 72.9184 | 72.5903 | 57848 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
