News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.98 | -3.5091851154 | 84.92 | 86.0401 | 80.11 | 4635252 | 82.2864849 | SP |
| 4 | -1.11 | -1.33654425045 | 83.05 | 88.82 | 80.11 | 2887696 | 84.32783773 | SP |
| 12 | 7.78 | 10.4908306365 | 74.16 | 88.82 | 74.02 | 2596331 | 81.04172075 | SP |
| 26 | 13.86 | 20.3584018801 | 68.08 | 88.82 | 66.68 | 3184533 | 75.75224636 | SP |
| 52 | 20.37 | 33.0842942992 | 61.57 | 88.82 | 48.59 | 3399839 | 66.21068633 | SP |
| 156 | -43.75 | -34.8078606094 | 125.69 | 149.52 | 37.53 | 4341016 | 62.8704149 | SP |
| 260 | -51.2 | -38.4557608532 | 133.14 | 166.5 | 37.53 | 3509322 | 74.91406803 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 82.1 | 1.74 | 2.17 | 81.51 | 82.97 | 81.28 | 8641185 |
| 1721946600 | 80.36 | -0.87 | -1.07 | 81.27 | 83.115 | 80.11 | 4534149 |
| 1721860200 | 81.23 | -3.9 | -4.58 | 83.6 | 83.69 | 80.97 | 4856971 |
| 1721773800 | 85.13 | -0.3 | -0.35 | 85.37 | 86.0401 | 84.98 | 2307889 |
| 1721687400 | 85.43 | 1.72 | 2.05 | 84.92 | 85.605 | 84.32 | 2836067 |
| 1721428200 | 83.71 | -1.16 | -1.37 | 84.75 | 85.27 | 83.38 | 2991460 |
| 1721341800 | 84.87 | -1.34 | -1.55 | 86.7 | 87 | 84.2 | 3353416 |
| 1721255400 | 86.21 | -2.53 | -2.85 | 86.82 | 87.33 | 86.1201 | 2641709 |
| 1721169000 | 88.74 | 1.05 | 1.20 | 88.12 | 88.82 | 87.87 | 2114427 |
| 1721082600 | 87.69 | 0.47 | 0.54 | 87.87 | 88.73 | 87.12 | 3449890 |
| 1720823400 | 87.22 | 1.05 | 1.22 | 86.52 | 88.39 | 86.405 | 2281564 |
| 1720737000 | 86.17 | -1.56 | -1.78 | 87.76 | 88.0201 | 85.995 | 2900933 |
| 1720650600 | 87.73 | 1.69 | 1.96 | 86.42 | 87.8399 | 86.325 | 1655863 |
| 1720564200 | 86.04 | 0.15 | 0.17 | 86.16 | 86.45 | 85.955 | 1535793 |
| 1720477800 | 85.89 | 0.15 | 0.17 | 85.94 | 86.2 | 85.56 | 1668868 |
| 1720218600 | 85.74 | 0.99 | 1.17 | 84.83 | 85.84 | 84.6401 | 1493681 |
| 1720040640 | 84.75 | 0.71 | 0.84 | 83.94 | 84.89 | 83.92 | 1335708 |
| 1719959400 | 84.04 | 1.08 | 1.30 | 82.45 | 84.045 | 82.43 | 1658151 |
| 1719873000 | 82.96 | -0.36 | -0.43 | 83.05 | 83.12 | 82.11 | 2608494 |
| 1719613800 | 83.32 | 0 | 0.00 | 83.32 | 83.32 | 83.32 | 0 |
| 1719527400 | 83.32 | 0.22 | 0.26 | 83.03 | 83.51 | 82.8059 | 1602058 |
| 1719441000 | 83.1 | 0 | 0.00 | 82.53 | 83.305 | 82.33 | 1490752 |
| 1719354600 | 83.1 | 0.68 | 0.83 | 82.83 | 83.2 | 82.39 | 1958155 |
| 1719268200 | 82.42 | -0.48 | -0.58 | 82.95 | 83.75 | 82.42 | 2371865 |
| 1719009000 | 82.9 | -0.36 | -0.43 | 83 | 83.38 | 82.58 | 1953600 |
| 1718922600 | 83.26 | -0.49 | -0.59 | 84.04 | 84.24 | 82.74 | 2732413 |
| 1718749800 | 83.75 | 0.41 | 0.49 | 83.35 | 83.8001 | 83.24 | 1605119 |
| 1718663400 | 83.34 | 1.29 | 1.57 | 81.85 | 83.77 | 81.71 | 1856663 |
| 1718404200 | 82.05 | 0.06 | 0.07 | 81.51 | 82.08 | 81.1999 | 1752540 |
| 1718317800 | 81.99 | 0.28 | 0.34 | 82.23 | 82.27 | 81.17 | 2219777 |
| 1718231400 | 81.71 | 1.34 | 1.67 | 81.8 | 82.52 | 81.4 | 3045624 |
| 1718145000 | 80.37 | 0.36 | 0.45 | 79.55 | 80.42 | 78.93 | 1487704 |
| 1718058600 | 80.01 | 0.48 | 0.60 | 79.28 | 80.125 | 79.11 | 1431497 |
| 1717799400 | 79.53 | -0.25 | -0.31 | 79.46 | 80.41 | 79.1111 | 2185834 |
| 1717713000 | 79.78 | -0.04 | -0.05 | 79.9 | 80.02 | 79.19 | 1479432 |
| 1717626600 | 79.82 | 1.88 | 2.41 | 78.63 | 79.82 | 78.07 | 2654813 |
| 1717540200 | 77.94 | 0.15 | 0.19 | 77.41 | 78.19 | 76.95 | 2098122 |
| 1717453800 | 77.79 | 0.12 | 0.15 | 78.17 | 78.21 | 76.275 | 3623339 |
| 1717194600 | 77.67 | 1.34 | 1.76 | 76.6 | 77.76 | 75.07 | 3550674 |
| 1717108200 | 76.33 | -1.05 | -1.36 | 76.91 | 77.1011 | 75.97 | 2450770 |
| 1717021800 | 77.38 | -1.12 | -1.43 | 77.25 | 77.75 | 77.17 | 3018377 |
| 1716935400 | 78.5 | 0.07 | 0.09 | 78.64 | 78.7 | 77.7 | 8576561 |
| 1716589800 | 78.43 | 1.03 | 1.33 | 77.95 | 78.645 | 77.66 | 2234341 |
| 1716503400 | 77.4 | -1.17 | -1.49 | 79.48 | 79.5 | 77.03 | 3888035 |
| 1716417000 | 78.57 | -0.49 | -0.62 | 78.85 | 79.05 | 77.94 | 2156066 |
| 1716330600 | 79.06 | 0.36 | 0.46 | 78.46 | 79.12 | 78.4 | 1490499 |
| 1716244200 | 78.7 | 0.15 | 0.19 | 78.55 | 79.1401 | 78.45 | 1772935 |
| 1715985000 | 78.55 | 0.25 | 0.32 | 78.34 | 78.55 | 77.92 | 5168518 |
| 1715898600 | 78.3 | -0.37 | -0.47 | 78.68 | 79.16 | 78.28 | 2185268 |
| 1715812200 | 78.67 | 1.89 | 2.46 | 77.54 | 78.7726 | 77.34 | 2256885 |
| 1715725800 | 76.78 | 0.65 | 0.85 | 76.15 | 76.945 | 76 | 1659168 |
| 1715639400 | 76.13 | 0 | 0.00 | 76.61 | 76.62 | 75.79 | 1694205 |
| 1715380200 | 76.13 | 0.22 | 0.29 | 76.41 | 76.63 | 75.75 | 2488995 |
| 1715293800 | 75.91 | 0.8 | 1.07 | 75.13 | 75.935 | 74.92 | 1748459 |
| 1715207400 | 75.11 | 0.01 | 0.01 | 74.54 | 75.25 | 74.51 | 1798158 |
| 1715121000 | 75.1 | 0.15 | 0.20 | 75.22 | 75.51 | 74.913 | 2817515 |
| 1715034600 | 74.95 | 1.49 | 2.03 | 74.16 | 74.95 | 74.02 | 2023603 |
| 1714775400 | 73.46 | 1.8 | 2.51 | 73.38 | 73.79 | 72.68 | 3154848 |
| 1714689000 | 71.66 | 1.27 | 1.80 | 71.44 | 71.91 | 70.132 | 4441769 |
| 1714602600 | 70.39 | -0.48 | -0.68 | 70.68 | 72.61 | 70.27 | 4334640 |
| 1714516200 | 70.87 | -2.32 | -3.17 | 72.76 | 73.045 | 70.87 | 3197461 |
| 1714429800 | 73.19 | 0.48 | 0.66 | 73.19 | 73.4 | 72.41 | 2378548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
