News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.83 | 3.21152973218 | 88.12 | 92.325 | 87.355 | 1093196 | 89.53297918 | CS |
| 4 | 2.67 | 3.02446760308 | 88.28 | 92.325 | 86.03 | 786725 | 88.74596201 | CS |
| 12 | 6.68 | 7.92690162573 | 84.27 | 92.325 | 81.75 | 708107 | 87.44441608 | CS |
| 26 | 3.7 | 4.24068767908 | 87.25 | 93.34 | 81.75 | 667596 | 87.45255323 | CS |
| 52 | 0.95 | 1.05555555556 | 90 | 93.34 | 74.41 | 679269 | 85.01616627 | CS |
| 156 | 9.29 | 11.376438893 | 81.66 | 99.75 | 74.41 | 657363 | 86.72097689 | CS |
| 260 | 38.74 | 74.2003447615 | 52.21 | 99.75 | 51.61 | 681537 | 79.60278333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 90.95 | -1.07 | -1.16 | 91.83 | 92.3053 | 90.635 | 561422 |
| 1743114900 | 92.02 | 0.05 | 0.05 | 91.75 | 92.325 | 90.97 | 504135 |
| 1743028500 | 91.97 | 1.55 | 1.71 | 90.49 | 92.05 | 89.78 | 730214 |
| 1742942100 | 90.42 | 0.64 | 0.71 | 90.07 | 91.32 | 89.48 | 621258 |
| 1742855700 | 89.78 | 1.51 | 1.71 | 89.42 | 89.99 | 88.96 | 645971 |
| 1742596500 | 88.27 | -0.05 | -0.06 | 88.12 | 88.71 | 87.355 | 2964402 |
| 1742510100 | 88.32 | -0.87 | -0.98 | 88.29 | 88.98 | 87.23 | 564225 |
| 1742423700 | 89.19 | -0.09 | -0.10 | 89.3 | 89.56 | 88.59 | 594201 |
| 1742337300 | 89.28 | 0.37 | 0.42 | 88.78 | 89.438 | 88.385 | 596968 |
| 1742250900 | 88.91 | 0.92 | 1.05 | 87.72 | 89.27 | 87.705 | 497200 |
| 1741991700 | 87.99 | 1.37 | 1.58 | 87.06 | 88.2399 | 86.75 | 577473 |
| 1741905300 | 86.62 | -0.81 | -0.93 | 87.01 | 87.78 | 86.27 | 742493 |
| 1741818900 | 87.43 | -1.36 | -1.53 | 89.03 | 89.34 | 87.11 | 1100081 |
| 1741732500 | 88.79 | -1.7 | -1.88 | 90.19 | 90.51 | 88.03 | 907505 |
| 1741646100 | 90.49 | 0.03 | 0.03 | 89.7 | 91.86 | 89.7 | 953497 |
| 1741390500 | 90.46 | 1.99 | 2.25 | 87.86 | 91 | 87.775 | 757976 |
| 1741304100 | 88.47 | 0.63 | 0.72 | 87.45 | 88.49 | 87.07 | 452250 |
| 1741217700 | 87.84 | 1.36 | 1.57 | 86.5 | 88.06 | 86.185 | 574494 |
| 1741131300 | 86.48 | -0.34 | -0.39 | 86.21 | 87.345 | 86.03 | 505162 |
| 1741044900 | 86.82 | -0.43 | -0.49 | 87.15 | 87.9 | 86.3 | 728946 |
| 1740785700 | 87.25 | -0.49 | -0.56 | 88.28 | 88.56 | 86.24 | 716057 |
| 1740699300 | 87.74 | -0.18 | -0.20 | 88.51 | 89.25 | 87.57 | 747411 |
| 1740612900 | 87.92 | -1.02 | -1.15 | 89.53 | 89.9 | 87.71 | 976358 |
| 1740526500 | 88.94 | 0.63 | 0.71 | 87.94 | 89.32 | 87.94 | 564738 |
| 1740440100 | 88.31 | 0.31 | 0.35 | 88.19 | 89 | 87.3276 | 792975 |
| 1740180900 | 88 | -1.31 | -1.47 | 89.53 | 89.53 | 87.84 | 726673 |
| 1740094500 | 89.31 | -0.29 | -0.32 | 89.16 | 89.767 | 88.81 | 596537 |
| 1740008100 | 89.6 | 0.05 | 0.06 | 89.55 | 90.5 | 88.9 | 651846 |
| 1739921700 | 89.55 | 1.25 | 1.42 | 88 | 89.79 | 88 | 675053 |
| 1739576100 | 88.3 | 1.07 | 1.23 | 87.3 | 88.31 | 87.2713 | 663595 |
| 1739489700 | 87.23 | 1.27 | 1.48 | 86 | 87.5 | 85.805 | 576232 |
| 1739403300 | 85.96 | -0.36 | -0.42 | 85.64 | 86.51 | 85.6 | 591820 |
| 1739316900 | 86.32 | 0.52 | 0.61 | 85.36 | 86.91 | 85.18 | 687455 |
| 1739230500 | 85.8 | -0.17 | -0.20 | 86.1 | 86.595 | 85.355 | 866752 |
| 1738971300 | 85.97 | 0.01 | 0.01 | 86.48 | 86.48 | 85.52 | 671260 |
| 1738884900 | 85.96 | -2.18 | -2.47 | 88.03 | 88.285 | 85.57 | 1152517 |
| 1738798500 | 88.14 | 1.28 | 1.47 | 91.77 | 91.77 | 85.18 | 1663437 |
| 1738712100 | 86.86 | -0.53 | -0.61 | 87.09 | 88.225 | 85.5 | 1254158 |
| 1738625700 | 87.39 | -0.8 | -0.91 | 86.83 | 87.9304 | 86.52 | 798552 |
| 1738366500 | 88.19 | 0.73 | 0.83 | 87.675 | 88.4384 | 87.636 | 507474 |
| 1738280100 | 87.46 | 1.15 | 1.33 | 86.6 | 88.19 | 86.6 | 480124 |
| 1738193700 | 86.31 | -0.43 | -0.50 | 86.86 | 87.105 | 85.905 | 549748 |
| 1738107300 | 86.74 | 0.03 | 0.03 | 86.76 | 87.42 | 85.79 | 529794 |
| 1738020900 | 86.71 | 1.43 | 1.68 | 85.63 | 87.3 | 85 | 472039 |
| 1737761700 | 85.28 | 0.1 | 0.12 | 85 | 85.45 | 84.82 | 399689 |
| 1737675300 | 85.18 | 0 | 0.00 | 85.18 | 85.18 | 85.18 | 0 |
| 1737588900 | 85.18 | -0.52 | -0.61 | 85.52 | 85.79 | 85.02 | 613097 |
| 1737502500 | 85.7 | 0.81 | 0.95 | 85 | 86.32 | 84.501 | 798398 |
| 1737156900 | 84.89 | 0.21 | 0.25 | 85.27 | 85.27 | 84.54 | 329203 |
| 1737070500 | 84.68 | 0.42 | 0.50 | 84.25 | 84.905 | 83.812 | 360940 |
| 1736984100 | 84.26 | 0.59 | 0.71 | 84.61 | 84.61 | 83.8 | 335839 |
| 1736897700 | 83.67 | 0.1 | 0.12 | 83.6 | 84.18 | 83.2936 | 386086 |
| 1736811300 | 83.57 | 1.36 | 1.65 | 81.85 | 83.66 | 81.75 | 505796 |
| 1736552100 | 82.21 | -2 | -2.38 | 83.51 | 83.68 | 82.14 | 778237 |
| 1736379300 | 84.21 | 0.03 | 0.04 | 84.22 | 84.23 | 82.8151 | 817213 |
| 1736292900 | 84.18 | -0.29 | -0.34 | 84.23 | 85.16 | 83.56 | 478589 |
| 1736206500 | 84.47 | 0.3 | 0.36 | 84.12 | 85.5 | 84.12 | 446232 |
| 1735947300 | 84.17 | 0.01 | 0.01 | 84.27 | 84.59 | 83.54 | 473611 |
| 1735860900 | 84.16 | -0.98 | -1.15 | 85.45 | 85.77 | 83.9805 | 537529 |
| 1735688100 | 85.14 | -0.15 | -0.18 | 85.19 | 85.48 | 84.73 | 628666 |
| 1735601700 | 85.29 | -0.5 | -0.58 | 85.19 | 85.74 | 84.24 | 623358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
