News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1845 | -0.10536234367 | 175.11 | 177.45 | 173.5595 | 847 | 175.18424683 | SP |
| 4 | 4.0055 | 2.3434940323 | 170.92 | 178.23 | 166 | 2890 | 169.11527946 | SP |
| 12 | 11.3055 | 6.90960762743 | 163.62 | 178.23 | 162.3126 | 2396 | 168.33809806 | SP |
| 26 | 26.9155 | 18.1849199378 | 148.01 | 178.23 | 147.7432 | 2177 | 164.57535924 | SP |
| 52 | 11.2155 | 6.85083379146 | 163.71 | 178.23 | 132.6902 | 2397 | 156.42542035 | SP |
| 156 | 32.2155 | 22.5741013244 | 142.71 | 178.23 | 125 | 2467 | 148.76459825 | SP |
| 260 | 72.2555 | 70.3764488166 | 102.67 | 178.23 | 64.01 | 2135 | 137.41381833 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 174.9255 | 1.37 | 0.79 | 175.34 | 175.34 | 174.9255 | 1758 |
| 1721946600 | 173.5595 | -1.86 | -1.06 | 174.47 | 174.47 | 173.5595 | 891 |
| 1721860200 | 175.4237 | -1.24 | -0.70 | 176.01 | 176.01 | 175.4237 | 661 |
| 1721773800 | 176.6626 | 0.42 | 0.24 | 176.21 | 177.45 | 176.21 | 1497 |
| 1721687400 | 176.24 | 2.31 | 1.33 | 174.36 | 176.24 | 174.36 | 815 |
| 1721428200 | 173.9318 | -1.51 | -0.86 | 175.11 | 175.195 | 173.9318 | 496 |
| 1721341800 | 175.4463 | -1.41 | -0.80 | 176.51 | 178.23 | 175.4463 | 1032 |
| 1721255400 | 176.8548 | -0.09 | -0.05 | 176.04 | 177.32 | 176.04 | 2312 |
| 1721169000 | 176.9446 | 3.8 | 2.19 | 173 | 176.9446 | 173 | 575 |
| 1721082600 | 173.1478 | 0.95 | 0.55 | 173.05 | 174.07 | 173.05 | 794 |
| 1720823400 | 172.2023 | 0.97 | 0.57 | 172.01 | 172.2023 | 172.01 | 261 |
| 1720737000 | 171.2322 | 2.89 | 1.71 | 169.93 | 171.55 | 169.93 | 724 |
| 1720650600 | 168.3459 | 1.19 | 0.71 | 167.31 | 168.3459 | 167.31 | 456 |
| 1720564200 | 167.1607 | -1.11 | -0.66 | 167.83 | 167.86 | 167.13999 | 1521 |
| 1720477800 | 168.2744 | 0.33 | 0.20 | 167.93 | 168.51 | 167.93 | 922 |
| 1720218600 | 167.941 | -0.64 | -0.38 | 168.58 | 168.58 | 167.941 | 1265 |
| 1720040640 | 168.5803 | 0.99 | 0.59 | 167.89 | 168.5803 | 167.66999 | 1290 |
| 1719959400 | 167.5926 | -0.29 | -0.17 | 167.69999 | 168.24 | 166 | 36052 |
| 1719873000 | 167.8796 | -2.73 | -1.60 | 170.84 | 170.84 | 167.8796 | 1483 |
| 1719613800 | 170.607 | 0 | 0.00 | 170.607 | 170.607 | 170.607 | 0 |
| 1719527400 | 170.607 | 0.61 | 0.36 | 170.34 | 170.607 | 170 | 427 |
| 1719441000 | 170.0004 | -0.1 | -0.06 | 169.11 | 170.0004 | 169.11 | 990 |
| 1719354600 | 170.0963 | -1.21 | -0.71 | 171.13 | 171.31 | 170.0963 | 2979 |
| 1719268200 | 171.3087 | 1.7 | 1.00 | 169.6 | 171.87 | 169.6 | 5077 |
| 1719009000 | 169.6072 | 0.18 | 0.11 | 169.51 | 169.94 | 168.8001 | 1483 |
| 1718922600 | 169.4251 | 0.05 | 0.03 | 169.02 | 169.86 | 169.02 | 3289 |
| 1718749800 | 169.3729 | 0.51 | 0.30 | 168.93 | 169.77 | 168.93 | 1029 |
| 1718663400 | 168.8591 | 1.69 | 1.01 | 166.83 | 169.38 | 166.83 | 1942 |
| 1718404200 | 167.16919 | -1 | -0.60 | 166.75 | 167.16919 | 166.6081 | 1334 |
| 1718317800 | 168.1699 | -0.78 | -0.46 | 168.44 | 168.97 | 168.1699 | 834 |
| 1718231400 | 168.9531 | 1.57 | 0.94 | 169.16 | 169.77 | 168.65 | 1191 |
| 1718145000 | 167.3801 | -0.14 | -0.08 | 166.79 | 167.3801 | 166.06 | 2607 |
| 1718058600 | 167.5155 | 0.76 | 0.45 | 167.46 | 167.5155 | 166.47999 | 703 |
| 1717799400 | 166.757 | -1.38 | -0.82 | 167.33 | 167.93 | 166.41 | 1948 |
| 1717713000 | 168.1409 | -0.51 | -0.30 | 170 | 170 | 168.1409 | 2477 |
| 1717626600 | 168.6524 | 1.86 | 1.12 | 167.62 | 169 | 166.94999 | 20455 |
| 1717540200 | 166.7879 | 0.68 | 0.41 | 166.36 | 167 | 166.1 | 9783 |
| 1717453800 | 166.1077 | 0.29 | 0.18 | 167.54 | 167.54 | 165.97999 | 524 |
| 1717194600 | 165.8158 | 2.51 | 1.53 | 163.91 | 165.8158 | 163.91 | 265 |
| 1717108200 | 163.31 | 0.71 | 0.44 | 163.25 | 163.31 | 163.19999 | 279 |
| 1717021800 | 162.5965 | -2.43 | -1.47 | 163.94 | 163.94 | 162.58 | 2958 |
| 1716935400 | 165.0239 | -2.1 | -1.25 | 165.0239 | 165.0239 | 165.0239 | 490 |
| 1716589800 | 167.1207 | 2.18 | 1.32 | 164.26 | 167.1207 | 164.26 | 588 |
| 1716503400 | 164.9361 | -1.7 | -1.02 | 167.1 | 167.1 | 164.9361 | 732 |
| 1716417000 | 166.6397 | -0.64 | -0.38 | 167.19999 | 167.19999 | 166.6397 | 235 |
| 1716330600 | 167.2825 | -0.01 | -0.00 | 167.57 | 167.57 | 166.08 | 471 |
| 1716244200 | 167.2879 | -0.38 | -0.23 | 166.13 | 167.2879 | 166.13 | 496 |
| 1715985000 | 167.6698 | 0.05 | 0.03 | 165.97 | 167.6698 | 165.97 | 357 |
| 1715898600 | 167.6218 | 0.39 | 0.24 | 167.34 | 167.6218 | 167.34 | 1822 |
| 1715812200 | 167.2288 | 0.15 | 0.09 | 168.07 | 168.07 | 166.88999 | 1482 |
| 1715725800 | 167.0804 | 0.37 | 0.22 | 168.04 | 168.04 | 166.57 | 3037 |
| 1715639400 | 166.7139 | -0.92 | -0.55 | 168.28 | 168.3426 | 166.7139 | 2083 |
| 1715380200 | 167.6362 | 1 | 0.60 | 167.22 | 167.74 | 167.22 | 744 |
| 1715293800 | 166.6408 | 1.16 | 0.70 | 165.36 | 166.6408 | 165.36 | 794 |
| 1715207400 | 165.47989 | -0.68 | -0.41 | 165.47 | 166.31 | 165.4 | 3496 |
| 1715121000 | 166.1637 | 1.28 | 0.78 | 165.68 | 166.1637 | 165.68 | 486 |
| 1715034600 | 164.8801 | 2.11 | 1.30 | 162.69 | 165.18 | 162.69 | 1299 |
| 1714775400 | 162.7672 | 0.53 | 0.33 | 163.62 | 163.62 | 162.3126 | 455 |
| 1714689000 | 162.2391 | 1.61 | 1.00 | 161.82 | 162.2391 | 161.82 | 420 |
| 1714602600 | 160.63059 | -0.36 | -0.22 | 160.19999 | 160.63059 | 160.19999 | 542 |
| 1714516200 | 160.99199 | -2.02 | -1.24 | 161.28 | 162.63999 | 160.99199 | 842 |
| 1714429800 | 163.0121 | 0.65 | 0.40 | 161.05 | 163.3177 | 161.05 | 684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
