News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5284 | -0.609809578765 | 86.65 | 87.135 | 85.16 | 1676880 | 85.71354135 | SP |
| 4 | 2.2316 | 2.66015019669 | 83.89 | 87.135 | 83.55 | 1423363 | 85.08822048 | SP |
| 12 | 5.3516 | 6.62572737403 | 80.77 | 87.135 | 80.34 | 1571969 | 83.57467788 | SP |
| 26 | 6.4416 | 8.0843373494 | 79.68 | 87.135 | 79.305 | 2289146 | 81.85660465 | SP |
| 52 | 10.3416 | 13.6468725257 | 75.78 | 87.135 | 70.3832 | 2785822 | 77.63912207 | SP |
| 156 | 9.9216 | 13.0204724409 | 76.2 | 87.135 | 64.56 | 3138935 | 74.80718998 | SP |
| 260 | 23.0716 | 36.5925455987 | 63.05 | 87.135 | 45.75 | 3670226 | 69.42363605 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 85.31 | -0.31 | -0.36 | 85.48 | 85.6 | 85.16 | 1786056 |
| 1721773800 | 85.62 | -0.42 | -0.49 | 86.03 | 86.04 | 85.59 | 2846296 |
| 1721687400 | 86.04 | 0.39 | 0.46 | 85.78 | 86.09 | 85.59 | 1155616 |
| 1721428200 | 85.65 | -0.66 | -0.76 | 86.28 | 86.5 | 85.58 | 1604175 |
| 1721341800 | 86.31 | -0.48 | -0.55 | 86.65 | 87.135 | 86.19 | 1391434 |
| 1721255400 | 86.79 | 0.17 | 0.20 | 86.24 | 87.02 | 86.24 | 1874758 |
| 1721169000 | 86.62 | 0.84 | 0.98 | 86.06 | 86.62 | 86.03 | 1168562 |
| 1721082600 | 85.78 | 0.12 | 0.14 | 85.76 | 86.0591 | 85.64 | 1560516 |
| 1720823400 | 85.66 | 0.64 | 0.75 | 85.24 | 86.04 | 85.24 | 1244692 |
| 1720737000 | 85.02 | 0.35 | 0.41 | 84.57 | 85.11 | 84.565 | 1279368 |
| 1720650600 | 84.67 | 0.66 | 0.79 | 84.11 | 84.68 | 84.025 | 1743991 |
| 1720564200 | 84.01 | -0.17 | -0.20 | 84.19 | 84.26 | 83.881 | 1019690 |
| 1720477800 | 84.18 | 0.06 | 0.07 | 84.14 | 84.39 | 84.01 | 873566 |
| 1720218600 | 84.12 | 0.25 | 0.30 | 83.97 | 84.12 | 83.561 | 1165242 |
| 1720040640 | 83.87 | -0.15 | -0.18 | 83.96 | 84.05 | 83.7251 | 828367 |
| 1719959400 | 84.02 | 0.26 | 0.31 | 83.61 | 84.02 | 83.55 | 1874000 |
| 1719873000 | 83.76 | -0.29 | -0.35 | 84.14 | 84.28 | 83.59 | 1999206 |
| 1719613800 | 84.05 | 0 | 0.00 | 84.05 | 84.05 | 84.05 | 0 |
| 1719527400 | 84.05 | 0.18 | 0.21 | 83.89 | 84.05 | 83.7365 | 754934 |
| 1719441000 | 83.87 | -0.35 | -0.42 | 83.96 | 83.99 | 83.66 | 1141792 |
| 1719354600 | 84.22 | -0.41 | -0.48 | 84.67 | 84.68 | 84.09 | 1005816 |
| 1719268200 | 84.63 | 0.5 | 0.59 | 84.38 | 84.95 | 84.2 | 1345682 |
| 1719009000 | 84.13 | -0.01 | -0.01 | 84.15 | 84.28 | 83.9325 | 3118761 |
| 1718922600 | 84.14 | 0.46 | 0.55 | 83.79 | 84.22 | 83.75 | 1518773 |
| 1718749800 | 83.68 | 0.16 | 0.19 | 83.55 | 83.84 | 83.4889 | 1357628 |
| 1718663400 | 83.52 | 0.65 | 0.78 | 82.88 | 83.5761 | 82.655 | 1557726 |
| 1718404200 | 82.87 | 0.06 | 0.07 | 82.55 | 82.88 | 82.4433 | 2142136 |
| 1718317800 | 82.81 | -0.01 | -0.01 | 82.76 | 82.92 | 82.455 | 1728254 |
| 1718231400 | 82.82 | -0.09 | -0.11 | 83.44 | 83.44 | 82.61 | 1403542 |
| 1718145000 | 82.91 | -0.37 | -0.44 | 82.72 | 82.91 | 82.32 | 1636006 |
| 1718058600 | 83.28 | 0.19 | 0.23 | 83.05 | 83.28 | 82.83 | 807419 |
| 1717799400 | 83.09 | -0.15 | -0.18 | 83.16 | 83.65 | 83.07 | 1242458 |
| 1717713000 | 83.24 | 0.06 | 0.07 | 83.18 | 83.49 | 83.02 | 5596054 |
| 1717626600 | 83.18 | 0.2 | 0.24 | 83.14 | 83.235 | 82.625 | 924266 |
| 1717540200 | 82.98 | 0.4 | 0.48 | 82.46 | 83.06 | 82.36 | 1089391 |
| 1717453800 | 82.58 | -0.22 | -0.27 | 82.78 | 82.88 | 82.094 | 2340623 |
| 1717194600 | 82.8 | 1.13 | 1.38 | 81.75 | 82.81 | 81.68 | 2870540 |
| 1717108200 | 81.67 | 0.14 | 0.17 | 81.51 | 81.81 | 81.34 | 1159217 |
| 1717021800 | 81.53 | -0.7 | -0.85 | 81.79 | 81.82 | 81.49 | 2503066 |
| 1716935400 | 82.23 | -0.79 | -0.95 | 83.01 | 83.01 | 82.025 | 1680482 |
| 1716589800 | 83.02 | 0.14 | 0.17 | 83.15 | 83.25 | 82.9 | 871172 |
| 1716503400 | 82.88 | -0.96 | -1.15 | 83.91 | 83.91 | 82.84 | 1615020 |
| 1716417000 | 83.84 | -0.05 | -0.06 | 83.71 | 84.12 | 83.68 | 1543192 |
| 1716330600 | 83.89 | -0.05 | -0.06 | 83.81 | 84 | 83.685 | 1004379 |
| 1716244200 | 83.94 | -0.13 | -0.15 | 84.08 | 84.1378 | 83.81 | 1209868 |
| 1715985000 | 84.07 | 0.19 | 0.23 | 83.87 | 84.1 | 83.73 | 1292592 |
| 1715898600 | 83.88 | 0.33 | 0.39 | 83.65 | 84.03 | 83.59 | 1472085 |
| 1715812200 | 83.55 | 0.56 | 0.67 | 83.15 | 83.58 | 83.15 | 1539631 |
| 1715725800 | 82.99 | 0.1 | 0.12 | 82.98 | 83.04 | 82.59 | 1056276 |
| 1715639400 | 82.89 | -0.02 | -0.02 | 83.08 | 83.2801 | 82.8301 | 1212530 |
| 1715380200 | 82.91 | 0.29 | 0.35 | 82.79 | 82.955 | 82.76 | 1824731 |
| 1715293800 | 82.62 | 0.48 | 0.58 | 82.15 | 82.62 | 82.09 | 1168413 |
| 1715207400 | 82.14 | 0.02 | 0.02 | 82.03 | 82.2799 | 82.03 | 1158878 |
| 1715121000 | 82.12 | 0.52 | 0.64 | 81.85 | 82.16 | 81.85 | 1183310 |
| 1715034600 | 81.6 | 0.49 | 0.60 | 81.36 | 81.625 | 81.21 | 1146815 |
| 1714775400 | 81.11 | 0.47 | 0.58 | 81.11 | 81.19 | 80.55 | 2239461 |
| 1714689000 | 80.64 | 0.3 | 0.37 | 80.77 | 80.845 | 80.34 | 3028441 |
| 1714602600 | 80.34 | -0.11 | -0.14 | 80.24 | 81.1 | 80.12 | 3781097 |
| 1714516200 | 80.45 | -0.83 | -1.02 | 80.88 | 81.05 | 80.45 | 2044365 |
| 1714429800 | 81.28 | 0.35 | 0.43 | 80.99 | 81.31 | 80.94 | 1284713 |
| 1714170600 | 80.93 | -0.29 | -0.36 | 81.08 | 81.22 | 80.89 | 2421659 |
| 1714084200 | 81.22 | -0.13 | -0.16 | 80.91 | 81.37 | 80.595 | 1926762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
