News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 1.13962842367 | 104.42 | 106.18 | 104.35 | 676955 | 105.51002371 | CS |
| 4 | 1.55 | 1.48952527388 | 104.06 | 106.18 | 103.37 | 1468082 | 104.17931538 | CS |
| 12 | 19.14 | 22.1348444547 | 86.47 | 113.12 | 84.09 | 875777 | 102.42558501 | CS |
| 26 | 15.65 | 17.3966207203 | 89.96 | 113.12 | 78.335 | 730881 | 98.08351215 | CS |
| 52 | 33.12 | 45.6890605601 | 72.49 | 113.12 | 70.07 | 567850 | 92.97458226 | CS |
| 156 | 30.45 | 40.5135710484 | 75.16 | 113.12 | 43.17 | 382827 | 76.17558286 | CS |
| 260 | 72.29 | 216.956782713 | 33.32 | 113.12 | 23.04 | 338475 | 67.72674492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 105.61 | 0.19 | 0.18 | 105.5 | 105.81 | 105.5 | 285644 |
| 1732750500 | 105.42 | 0.02 | 0.02 | 105.5 | 105.79 | 105.41 | 382500 |
| 1732664100 | 105.4 | -0.47 | -0.44 | 105.87 | 106.18 | 105.35 | 488638 |
| 1732577700 | 105.87 | 0.67 | 0.64 | 105.39 | 105.87 | 104.9 | 982642 |
| 1732318500 | 105.2 | 0.85 | 0.81 | 104.36 | 105.25 | 104.3 | 879441 |
| 1732232100 | 104.35 | -0.02 | -0.02 | 104.64 | 104.68 | 104.22 | 919776 |
| 1732145700 | 104.37 | 0.12 | 0.12 | 104.18 | 104.87 | 104.18 | 864128 |
| 1732059300 | 104.25 | 0.38 | 0.37 | 103.95 | 104.25 | 103.74 | 1591189 |
| 1731972900 | 103.87 | 0.12 | 0.12 | 103.89 | 104 | 103.7 | 1216638 |
| 1731713700 | 103.75 | 0.03 | 0.03 | 103.85 | 104 | 103.51 | 1392596 |
| 1731627300 | 103.72 | -0.1 | -0.10 | 103.91 | 104 | 103.67 | 723545 |
| 1731540900 | 103.82 | -0.18 | -0.17 | 103.92 | 104.05 | 103.765 | 1005363 |
| 1731454500 | 104 | 0 | 0.00 | 103.9 | 104.04 | 103.75 | 1016511 |
| 1731368100 | 104 | 0.35 | 0.34 | 103.65 | 104 | 103.65 | 1120881 |
| 1731108900 | 103.65 | -0.31 | -0.30 | 104 | 104.1 | 103.63 | 2246368 |
| 1731022500 | 103.96 | -0.03 | -0.03 | 104.33 | 104.46 | 103.71 | 2412431 |
| 1730936100 | 103.99 | -0.53 | -0.51 | 105.01 | 105.45 | 103.37 | 3658078 |
| 1730849700 | 104.52 | 0.53 | 0.51 | 104.06 | 104.71 | 103.89 | 3281851 |
| 1730763300 | 103.99 | -0.01 | -0.01 | 104.01 | 104.25 | 103.845 | 1623060 |
| 1730500500 | 104 | 0.01 | 0.01 | 104.06 | 104.465 | 103.85 | 2295175 |
| 1730414100 | 103.99 | -4.64 | -4.27 | 104.2 | 104.91 | 103.5 | 6376500 |
| 1730327700 | 108.63 | -2.04 | -1.84 | 109.34 | 110.6 | 107.655 | 1214535 |
| 1730241300 | 110.67 | 8.67 | 8.50 | 102.05 | 113.12 | 102.037 | 1568828 |
| 1730154900 | 102 | -1.44 | -1.39 | 104.71 | 104.71 | 101.5775 | 480556 |
| 1729895700 | 103.44 | -1.05 | -1.00 | 105.12 | 106.26 | 103.25 | 624373 |
| 1729809300 | 104.49 | -2.16 | -2.03 | 106.15 | 107 | 103.175 | 639082 |
| 1729722900 | 106.65 | 3.65 | 3.54 | 102.47 | 112.15 | 100.37 | 1851045 |
| 1729636500 | 103 | 7.82 | 8.22 | 95 | 108.7198 | 93.62 | 1701414 |
| 1729550100 | 95.18 | -0.48 | -0.50 | 95.19 | 96.37 | 94.15 | 325448 |
| 1729290900 | 95.66 | -0.13 | -0.14 | 96.62 | 97.47 | 95.49 | 291600 |
| 1729204500 | 95.79 | 0.91 | 0.96 | 95.26 | 95.939 | 94.3 | 186825 |
| 1729118100 | 94.88 | 0.66 | 0.70 | 94.7 | 94.99 | 93.07 | 371524 |
| 1729031700 | 94.22 | -1.28 | -1.34 | 95.6 | 96.035 | 94.085 | 272731 |
| 1728945300 | 95.5 | 0.68 | 0.72 | 95 | 96.23 | 94.81 | 254616 |
| 1728686100 | 94.82 | -0.18 | -0.19 | 94.75 | 96.48 | 94.74 | 306736 |
| 1728599700 | 95 | -0.11 | -0.12 | 93.59 | 95.54 | 93.24 | 293598 |
| 1728513300 | 95.11 | -0.21 | -0.22 | 95.51 | 96.88 | 94.485 | 318553 |
| 1728426900 | 95.32 | 1.75 | 1.87 | 93.72 | 95.57 | 93.61 | 193995 |
| 1728340500 | 93.57 | -1.86 | -1.95 | 94.71 | 95.49 | 93.045 | 260943 |
| 1728081300 | 95.43 | 1.49 | 1.59 | 95.7 | 96.32 | 94.31 | 173102 |
| 1727994900 | 93.94 | -0.89 | -0.94 | 94.04 | 94.82 | 92.9763 | 165541 |
| 1727908500 | 94.83 | 3.05 | 3.32 | 91.27 | 94.965 | 91.27 | 212719 |
| 1727822100 | 91.78 | -3.73 | -3.91 | 95.12 | 95.12 | 91.485 | 296839 |
| 1727735700 | 95.51 | 0.64 | 0.67 | 94.83 | 95.78 | 94.4 | 457689 |
| 1727476500 | 94.87 | -0.19 | -0.20 | 95.49 | 96.5 | 94.78 | 234841 |
| 1727390100 | 95.06 | 0.86 | 0.91 | 96.16 | 96.46 | 94.61 | 237212 |
| 1727303700 | 94.2 | 0.49 | 0.52 | 93.34 | 95.46 | 93.34 | 250642 |
| 1727217300 | 93.71 | -0.35 | -0.37 | 94.04 | 94.31 | 92.3 | 321061 |
| 1727130900 | 94.06 | -0.37 | -0.39 | 94.68 | 95.39 | 93.19 | 345505 |
| 1726871700 | 94.43 | -0.7 | -0.74 | 95.34 | 97.82 | 94.34 | 951023 |
| 1726785300 | 95.13 | 2.27 | 2.44 | 95.27 | 95.34 | 94.025 | 397208 |
| 1726698900 | 92.86 | 0.96 | 1.04 | 92.18 | 94.85 | 91.62 | 419466 |
| 1726612500 | 91.9 | 2.89 | 3.25 | 89.91 | 92.01 | 89.525 | 382047 |
| 1726526100 | 89.01 | 0.99 | 1.12 | 88 | 89.49 | 87.6158 | 312829 |
| 1726266900 | 88.02 | 2.12 | 2.47 | 86.62 | 88.4099 | 86.49 | 200836 |
| 1726180500 | 85.9 | 0.27 | 0.32 | 86 | 86.25 | 84.99 | 179625 |
| 1726094100 | 85.63 | -0.53 | -0.62 | 86.02 | 86.09 | 84.09 | 255491 |
| 1726007700 | 86.16 | -0.16 | -0.19 | 86.28 | 86.835 | 85.265 | 293036 |
| 1725921300 | 86.32 | 1.48 | 1.74 | 85.02 | 86.94 | 85.02 | 233053 |
| 1725662100 | 84.84 | -1.2 | -1.39 | 86.47 | 87.91 | 84.59 | 242909 |
| 1725575700 | 86.04 | -0.55 | -0.64 | 86.3 | 87.12 | 85.39 | 184062 |
| 1725489300 | 86.59 | -0.66 | -0.76 | 86.24 | 87.325 | 85.405 | 263067 |
| 1725402900 | 87.25 | -3.11 | -3.44 | 89.7 | 89.7 | 86.685 | 371181 |
| 1725057300 | 90.36 | 0.88 | 0.98 | 90.36 | 91.325 | 89.66 | 723672 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
