News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9577 | -1.25271419228 | 76.45 | 80.61 | 73.26 | 7926 | 77.00932143 | SP |
| 4 | -8.4577 | -10.0746873139 | 83.95 | 86.09 | 73.26 | 16198 | 78.5670682 | SP |
| 12 | 2.4923 | 3.41410958904 | 73 | 86.09 | 64.36 | 12245 | 76.51519782 | SP |
| 26 | 18.4742 | 32.400588585 | 57.0181 | 86.09 | 54.12 | 12903 | 69.23990061 | SP |
| 52 | 6.4723 | 9.3774268328 | 69.02 | 87.57 | 54.12 | 12862 | 71.84082874 | SP |
| 156 | 38.8523 | 106.037936681 | 36.64 | 122.213 | 33.425 | 86568 | 64.37907039 | SP |
| 260 | 19.2123 | 34.1369936034 | 56.28 | 122.213 | 24.04 | 99062 | 50.51378806 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 75.4923 | -1.67 | -2.17 | 77.79 | 77.82 | 75.47 | 7944 |
| 1738625400 | 77.1638 | -0.78 | -1.00 | 75.33 | 80.61 | 73.63 | 13556 |
| 1738366200 | 77.9401 | 1.4 | 1.83 | 76.52 | 78.955 | 75.61 | 10648 |
| 1738279800 | 76.54 | -0.77 | -1.00 | 76.15 | 76.82 | 73.26 | 3024 |
| 1738193400 | 77.3116 | 0.64 | 0.83 | 76.45 | 78.55 | 76.2401 | 5268 |
| 1738107000 | 76.6761 | 0.25 | 0.32 | 77.78 | 78.06 | 76.65 | 6101 |
| 1738020600 | 76.4287 | -3.01 | -3.79 | 76.99 | 77.505 | 76.33 | 5170 |
| 1737761400 | 79.44 | 0.81 | 1.03 | 80.59 | 81.3 | 79.44 | 8550 |
| 1737675000 | 78.627 | 0 | 0.00 | 78.627 | 78.627 | 78.627 | 0 |
| 1737588600 | 78.627 | 1.26 | 1.62 | 77.56 | 79.0447 | 77.56 | 8675 |
| 1737502200 | 77.37 | -2.18 | -2.74 | 77.6 | 78.3 | 77.07 | 144096 |
| 1737156600 | 79.5533 | -0.13 | -0.17 | 78.49 | 79.5533 | 78.49 | 5153 |
| 1737070200 | 79.6849 | -0.99 | -1.22 | 80.91 | 81.6 | 79.1045 | 6275 |
| 1736983800 | 80.67 | -4.53 | -5.32 | 80.71 | 81.2306 | 79.8 | 14012 |
| 1736897400 | 85.2 | 0.59 | 0.70 | 85.32 | 86.09 | 84.83 | 7479 |
| 1736811000 | 84.6071 | 0.38 | 0.45 | 84.38 | 85.49 | 84.18 | 12330 |
| 1736551800 | 84.2292 | 1.77 | 2.15 | 84.99 | 85.574 | 83.36 | 7254 |
| 1736379000 | 82.46 | -0.21 | -0.26 | 83.95 | 84.66 | 82.18 | 11101 |
| 1736292600 | 82.6739 | 3.15 | 3.96 | 80.94 | 82.97 | 80.77 | 11774 |
| 1736206200 | 79.5224 | 0.5 | 0.63 | 79.57 | 80.47 | 79.471 | 8309 |
| 1735947000 | 79.0257 | 0.96 | 1.22 | 77.92 | 79.07 | 76.925 | 1311 |
| 1735860600 | 78.0694 | -1.9 | -2.38 | 76.92 | 78.74 | 76.75 | 50034 |
| 1735687800 | 79.97 | 3.66 | 4.79 | 76.29 | 80 | 74.59 | 6728 |
| 1735601400 | 76.3143 | -2.79 | -3.53 | 76.31 | 77.69 | 76.31 | 8402 |
| 1735342200 | 79.1041 | 1.93 | 2.50 | 77.92 | 79.45 | 77.8349 | 3272 |
| 1735255800 | 77.1767 | -0.06 | -0.08 | 78.73 | 79.0013 | 77.07 | 5808 |
| 1735077840 | 77.2415 | -0.59 | -0.76 | 79.5 | 79.5 | 77.2415 | 2550 |
| 1734996600 | 77.8354 | -1.47 | -1.86 | 76.12 | 78 | 76.11 | 5710 |
| 1734737400 | 79.31 | -0.85 | -1.06 | 78.52 | 79.38 | 77.75 | 19336 |
| 1734651000 | 80.16 | 3.25 | 4.22 | 79.95 | 81.32 | 78.97 | 26816 |
| 1734564600 | 76.9121 | 2.63 | 3.53 | 75.54 | 76.92 | 74.65 | 9055 |
| 1734478200 | 74.2866 | -0.49 | -0.66 | 74.61 | 74.61 | 73.73 | 9709 |
| 1734391800 | 74.78 | -0.42 | -0.56 | 74.7 | 75.4594 | 74.575 | 8116 |
| 1734132600 | 75.2045 | 1.92 | 2.62 | 73.95 | 75.3621 | 73.95 | 9101 |
| 1734046200 | 73.2846 | 2.71 | 3.85 | 71.66 | 73.34 | 71.66 | 8539 |
| 1733959800 | 70.571 | 2.02 | 2.95 | 68.74 | 70.571 | 68.55 | 3473 |
| 1733873400 | 68.5468 | 1.07 | 1.58 | 68.82 | 68.82 | 68.17 | 4544 |
| 1733787000 | 67.48 | 1.79 | 2.73 | 66.989999 | 67.536616 | 66.731899 | 19025 |
| 1733527800 | 65.6855 | -0.28 | -0.43 | 65.069999 | 66.1361 | 64.36 | 7237 |
| 1733441400 | 65.97 | -0.18 | -0.27 | 66.86 | 66.86 | 65.599999 | 3362 |
| 1733355000 | 66.1507 | -2.23 | -3.27 | 69.22 | 69.42 | 66.1507 | 6419 |
| 1733268600 | 68.3845 | 1.56 | 2.33 | 66.739999 | 68.3845 | 66.08 | 4177 |
| 1733182200 | 66.8257 | -0.73 | -1.08 | 66.28 | 69.06 | 65.61 | 7099 |
| 1732917840 | 67.5581 | -1.9 | -2.74 | 67.22 | 68.09 | 67.11 | 10697 |
| 1732750200 | 69.4624 | -1.29 | -1.83 | 69.46 | 69.67 | 68.5 | 6548 |
| 1732663800 | 70.7539 | 0.82 | 1.18 | 71.42 | 71.8819 | 70.75 | 12019 |
| 1732577400 | 69.929 | -5.51 | -7.31 | 71.1 | 71.5 | 69.67 | 7891 |
| 1732318200 | 75.4422 | -0.41 | -0.53 | 75.49 | 75.49 | 75.065 | 2512 |
| 1732231800 | 75.8476 | 0.66 | 0.87 | 75.58 | 76 | 75.58 | 1520 |
| 1732145400 | 75.19 | 0.51 | 0.68 | 75.82 | 75.93 | 74.82 | 4570 |
| 1732059000 | 74.683 | -1.25 | -1.64 | 74.16 | 74.74 | 73.7655 | 8897 |
| 1731972600 | 75.9292 | -0.35 | -0.46 | 77.15 | 77.84 | 75.027542 | 9363 |
| 1731713400 | 76.28 | 0.78 | 1.04 | 76.71 | 77.3 | 75.1583 | 8956 |
| 1731627000 | 75.4974 | -1.03 | -1.35 | 74.9 | 75.72 | 74.1448 | 57413 |
| 1731540600 | 76.5315 | 2.92 | 3.96 | 73 | 76.95 | 73 | 10145 |
| 1731454200 | 73.6141 | 2.4 | 3.37 | 72.97 | 74.84 | 70.1001 | 16514 |
| 1731367800 | 71.2149 | 0.69 | 0.98 | 70.64 | 72.1094 | 70.64 | 7095 |
| 1731108600 | 70.5204 | -2.73 | -3.72 | 71.63 | 71.63 | 70.0601 | 17575 |
| 1731022200 | 73.2485 | -2.68 | -3.53 | 76.34 | 76.34 | 72.3601 | 16887 |
| 1730935800 | 75.9327 | 5.76 | 8.21 | 76.79 | 77.61 | 74.96 | 16247 |
| 1730849400 | 70.1725 | -1.03 | -1.44 | 71.84 | 72.57 | 69.77 | 23694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
