News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 81.76 | 83.28 | 75.88 | 514204 | 80.13558575 | CS |
| 4 | -20.46 | -20.0156525142 | 102.22 | 104 | 75.88 | 586160 | 86.88991355 | CS |
| 12 | -2.18 | -2.59709316178 | 83.94 | 112.4 | 75.88 | 694594 | 91.02176626 | CS |
| 26 | -24.94 | -23.373945642 | 106.7 | 114.06 | 65.73 | 638457 | 89.48619877 | CS |
| 52 | -90.5 | -52.5368628817 | 172.26 | 176.79 | 65.73 | 702904 | 106.65977019 | CS |
| 156 | -127.98 | -61.018403738 | 209.74 | 327.8 | 65.73 | 735893 | 167.87275213 | CS |
| 260 | 49.01 | 149.648854962 | 32.75 | 545.11 | 6.35 | 1529415 | 87.49407323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 80.44 | -0.17 | -0.21 | 81.745 | 82.28 | 79.725 | 479165 |
| 1735688100 | 80.61 | 1.75 | 2.22 | 79.67 | 81.45 | 79.0801 | 447661 |
| 1735601700 | 78.86 | -2.1 | -2.59 | 79 | 80.61 | 75.88 | 614201 |
| 1735342500 | 80.96 | -1.01 | -1.23 | 81.76 | 83.28 | 79.9 | 515790 |
| 1735256100 | 81.97 | 0.58 | 0.71 | 80.65 | 82.64 | 79.9 | 497069 |
| 1735077840 | 81.39 | -0.03 | -0.04 | 80.91 | 83.49 | 79.77 | 340806 |
| 1734996900 | 81.42 | 0.44 | 0.54 | 80.785 | 82.1 | 79.66 | 840595 |
| 1734737700 | 80.98 | 0.04 | 0.05 | 80.91 | 84.45 | 80.23 | 1397270 |
| 1734651300 | 80.94 | -2.54 | -3.04 | 84.0645 | 85.79 | 80.7 | 686595 |
| 1734564900 | 83.48 | -5.69 | -6.38 | 89.01 | 89.78 | 82.3 | 682979 |
| 1734478500 | 89.17 | -1.62 | -1.78 | 90.0517 | 91.4999 | 87.85 | 513583 |
| 1734392100 | 90.79 | -1.4 | -1.52 | 90.3 | 91.37 | 88.88 | 639892 |
| 1734132900 | 92.19 | -3.9 | -4.06 | 96.76 | 96.76 | 91.89 | 428424 |
| 1734046500 | 96.09 | -3.05 | -3.08 | 98.29 | 98.5 | 95.2 | 463341 |
| 1733960100 | 99.14 | -1.35 | -1.34 | 101.01 | 102.08 | 98.14 | 532982 |
| 1733873700 | 100.49 | 0.28 | 0.28 | 99.97 | 102.25 | 98.24 | 657716 |
| 1733787300 | 100.21 | -2.25 | -2.20 | 104 | 104 | 100.1 | 376725 |
| 1733528100 | 102.46 | 3.7 | 3.75 | 102.22 | 104 | 99.51 | 436091 |
| 1733441700 | 98.76 | -2.71 | -2.67 | 102 | 103 | 98.45 | 354596 |
| 1733355300 | 101.47 | -1.42 | -1.38 | 102.52 | 103.55 | 98.36 | 517328 |
| 1733268900 | 102.89 | -3.04 | -2.87 | 104.46 | 106.55 | 99.65 | 864345 |
| 1733182500 | 105.93 | -3.14 | -2.88 | 109.173 | 109.173 | 104.5 | 800832 |
| 1732917840 | 109.07 | 0.23 | 0.21 | 110.67 | 111 | 108.105 | 223337 |
| 1732750500 | 108.84 | 1.47 | 1.37 | 108.16 | 110.5 | 108 | 329679 |
| 1732664100 | 107.37 | -1.44 | -1.32 | 107.92 | 110.025 | 106.59 | 361608 |
| 1732577700 | 108.81 | 6.14 | 5.98 | 107.63 | 112.4 | 105.4 | 1003663 |
| 1732318500 | 102.67 | 1.03 | 1.01 | 102.19 | 104.1975 | 100.8001 | 538442 |
| 1732232100 | 101.64 | 2.58 | 2.60 | 99.5 | 104.45 | 98.63 | 504544 |
| 1732145700 | 99.06 | -1 | -1.00 | 101.13 | 101.7 | 97.32 | 560066 |
| 1732059300 | 100.06 | -0.88 | -0.87 | 99.18 | 100.25 | 97.6 | 393081 |
| 1731972900 | 100.94 | 0.69 | 0.69 | 97.805 | 102.41 | 96.43 | 569759 |
| 1731713700 | 100.25 | -6.31 | -5.92 | 106.31 | 107.54 | 99.81 | 590525 |
| 1731627300 | 106.56 | 0.93 | 0.88 | 106.07 | 109.8 | 104.4 | 1095476 |
| 1731540900 | 105.63 | 6.43 | 6.48 | 99.93 | 106.8 | 99.905 | 1009798 |
| 1731454500 | 99.2 | 2.37 | 2.45 | 94.27 | 100.5 | 92.52 | 769089 |
| 1731368100 | 96.83 | 3.88 | 4.17 | 95 | 96.88 | 92.445 | 513632 |
| 1731108900 | 92.95 | -1.84 | -1.94 | 94.39 | 94.39 | 89.04 | 617245 |
| 1731022500 | 94.79 | -1.64 | -1.70 | 95.3551 | 97.335 | 94.19 | 896042 |
| 1730936100 | 96.43 | 7.92 | 8.95 | 93.1245 | 97.45 | 92.25 | 963974 |
| 1730849700 | 88.51 | -1.76 | -1.95 | 89.29 | 91.75 | 86.6 | 655903 |
| 1730763300 | 90.27 | -1.79 | -1.94 | 91.04 | 94.32 | 89 | 1004326 |
| 1730500500 | 92.06 | 9.06 | 10.92 | 87 | 100.9881 | 85.9139 | 2476870 |
| 1730414100 | 83 | -2.94 | -3.42 | 86.55 | 86.55 | 82.75 | 821574 |
| 1730327700 | 85.94 | -1.16 | -1.33 | 86.495 | 88.78 | 84.87 | 603488 |
| 1730241300 | 87.1 | 1.66 | 1.94 | 84.7 | 87.91 | 84.0001 | 848594 |
| 1730154900 | 85.44 | 3.08 | 3.74 | 82.94 | 86.19 | 82.94 | 872281 |
| 1729895700 | 82.36 | -1.21 | -1.45 | 84.75 | 85.7 | 81.52 | 664722 |
| 1729809300 | 83.57 | 5.02 | 6.39 | 80.55 | 83.75 | 79.77 | 1048596 |
| 1729722900 | 78.55 | -1.1 | -1.38 | 78.98 | 80.7299 | 76.79 | 426579 |
| 1729636500 | 79.65 | 0.18 | 0.23 | 79 | 80.21 | 77.61 | 488701 |
| 1729550100 | 79.47 | -1.58 | -1.95 | 80.63 | 81.3 | 78.41 | 565433 |
| 1729290900 | 81.05 | 0.79 | 0.98 | 81.11 | 82.51 | 79.83 | 582953 |
| 1729204500 | 80.26 | -1.87 | -2.28 | 81.43 | 82.33 | 78.75 | 660359 |
| 1729118100 | 82.13 | 4.66 | 6.02 | 78.81 | 82.97 | 76.72 | 1075311 |
| 1729031700 | 77.47 | -3.46 | -4.28 | 80.84 | 81.17 | 77.33 | 1330135 |
| 1728945300 | 80.93 | -2.11 | -2.54 | 82.47 | 83.17 | 80.45 | 654718 |
| 1728686100 | 83.04 | -1.36 | -1.61 | 83.94 | 84.27 | 80.53 | 783361 |
| 1728599700 | 84.4 | -3.25 | -3.71 | 85.5 | 85.73 | 83.16 | 743792 |
| 1728513300 | 87.65 | -0.11 | -0.13 | 87.81 | 89.71 | 86.93 | 444401 |
| 1728426900 | 87.76 | -1.27 | -1.43 | 87.25 | 88.76 | 86.25 | 290613 |
| 1728340500 | 89.03 | 0.68 | 0.77 | 87.29 | 89.48 | 86.73 | 414128 |
| 1728081300 | 88.35 | 4.49 | 5.35 | 86.71 | 89.5 | 85.88 | 515206 |
| 1727994900 | 83.86 | -2.81 | -3.24 | 85.68 | 86.105 | 82.93 | 355352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
