News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.38 | 6.14997713763 | 87.48 | 92.87 | 87.06 | 483522 | 90.2722826 | CS |
| 4 | 3.02 | 3.36153161175 | 89.84 | 95.06 | 86.15 | 496467 | 90.24878613 | CS |
| 12 | 21.11 | 29.4216027875 | 71.75 | 95.06 | 68.22 | 570478 | 80.56315454 | CS |
| 26 | 35.49 | 61.8616001394 | 57.37 | 95.06 | 57.1764 | 569900 | 71.09097984 | CS |
| 52 | 43.3 | 87.3688458434 | 49.56 | 95.06 | 45.07 | 630519 | 62.91341617 | CS |
| 156 | 56.46 | 155.10989011 | 36.4 | 95.06 | 35.1 | 741076 | 54.73053385 | CS |
| 260 | 51.18 | 122.792706334 | 41.68 | 95.06 | 30.74 | 593937 | 50.71501891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 91.03 | 0.08 | 0.09 | 91.43 | 92.8 | 90.8201 | 338656 |
| 1731108900 | 90.95 | 1.58 | 1.77 | 89.5579 | 91.78 | 89.38 | 633626 |
| 1731022500 | 89.37 | -1.34 | -1.48 | 90.1 | 90.96 | 87.85 | 435786 |
| 1730936100 | 90.71 | 2 | 2.25 | 90.95 | 92.75 | 89.98 | 642182 |
| 1730849700 | 88.71 | 1.4 | 1.60 | 87.48 | 88.89 | 87.06 | 367358 |
| 1730763300 | 87.31 | 0.2 | 0.23 | 87.11 | 88.49 | 86.7713 | 405620 |
| 1730500500 | 87.11 | -0.67 | -0.76 | 88.09 | 88.3502 | 86.15 | 434263 |
| 1730414100 | 87.78 | -1.22 | -1.37 | 89.2 | 90.21 | 87.7 | 327451 |
| 1730327700 | 89 | -1.2 | -1.33 | 89.4 | 89.795 | 88.561 | 314101 |
| 1730241300 | 90.2 | 0.04 | 0.04 | 89.91 | 90.88 | 89.24 | 402619 |
| 1730154900 | 90.16 | 0.73 | 0.82 | 89.96 | 90.91 | 89.61 | 443665 |
| 1729895700 | 89.43 | -0.74 | -0.82 | 90.4 | 90.55 | 89.25 | 322365 |
| 1729809300 | 90.17 | 1.71 | 1.93 | 88.17 | 90.815 | 88.0547 | 565179 |
| 1729722900 | 88.46 | -0.1 | -0.11 | 88.61 | 89.63 | 86.85 | 843020 |
| 1729636500 | 88.56 | -2.6 | -2.85 | 90.7456 | 90.96 | 87.78 | 772083 |
| 1729550100 | 91.16 | -1.6 | -1.72 | 92.98 | 93.305 | 90.85 | 598798 |
| 1729290900 | 92.76 | -1.64 | -1.74 | 94.34 | 94.7599 | 92.625 | 450487 |
| 1729204500 | 94.4 | 0.24 | 0.25 | 94.18 | 94.55 | 93.3718 | 455738 |
| 1729118100 | 94.16 | 1.94 | 2.10 | 92.32 | 95.06 | 91.607 | 510690 |
| 1729031700 | 92.22 | 1.66 | 1.83 | 89.84 | 93.05 | 88.88 | 665643 |
| 1728945300 | 90.56 | 0.11 | 0.12 | 90.14 | 90.85 | 89.71 | 497621 |
| 1728686100 | 90.45 | 0.95 | 1.06 | 89.95 | 90.72 | 89.2049 | 575602 |
| 1728599700 | 89.5 | -0.4 | -0.44 | 90.28 | 90.67 | 88.88 | 689826 |
| 1728513300 | 89.9 | 2.5 | 2.86 | 87.59 | 90.7 | 87.76 | 984177 |
| 1728426900 | 87.4 | 0.91 | 1.05 | 86.25 | 87.895 | 85.34 | 1111525 |
| 1728340500 | 86.49 | 1.92 | 2.27 | 83.5 | 87.4899 | 83.5 | 974759 |
| 1728081300 | 84.57 | 4.95 | 6.22 | 80.05 | 84.67 | 79.4373 | 1001891 |
| 1727994900 | 79.62 | 4.21 | 5.58 | 75.88 | 79.75 | 75.88 | 1041365 |
| 1727908500 | 75.41 | -1.43 | -1.86 | 74.09 | 77.05 | 74 | 1004170 |
| 1727822100 | 76.84 | 2 | 2.67 | 75.31 | 77.1057 | 74.5 | 1143211 |
| 1727735520 | 74.84 | 0.19 | 0.25 | 74.47 | 75.4599 | 74.01 | 587229 |
| 1727476500 | 74.65 | 1.4 | 1.91 | 73.36 | 74.68 | 73.36 | 455262 |
| 1727390100 | 73.25 | 0.11 | 0.15 | 73.1 | 73.82 | 72.48 | 1083258 |
| 1727303700 | 73.14 | -1.76 | -2.35 | 75.02 | 75.02 | 72.8733 | 770205 |
| 1727217300 | 74.9 | 0.29 | 0.39 | 74.31 | 75.64 | 73.01 | 609273 |
| 1727130900 | 74.61 | -0.12 | -0.16 | 74.52 | 75.4699 | 73.91 | 381427 |
| 1726871700 | 74.73 | 1.04 | 1.41 | 73.67 | 75.12 | 73.34 | 1263250 |
| 1726785300 | 73.69 | 2.37 | 3.32 | 71.78 | 73.74 | 71.55 | 504007 |
| 1726698900 | 71.32 | 0.37 | 0.52 | 71.305 | 73.37 | 71.0522 | 507823 |
| 1726612500 | 70.95 | 0.84 | 1.20 | 70.43 | 72.65 | 70.365 | 496893 |
| 1726526100 | 70.11 | 0.73 | 1.05 | 69.78 | 70.35 | 69.24 | 351173 |
| 1726266900 | 69.38 | 0.03 | 0.04 | 69.695 | 70.185 | 68.805 | 618347 |
| 1726180500 | 69.35 | 0.31 | 0.45 | 69.24 | 69.94 | 68.907 | 348932 |
| 1726094100 | 69.04 | -0.25 | -0.36 | 68.93 | 69.3 | 68.55 | 444666 |
| 1726007700 | 69.29 | 0.84 | 1.23 | 68.88 | 69.33 | 68.46 | 502648 |
| 1725921300 | 68.45 | -0.56 | -0.81 | 68.75 | 69.68 | 68.33 | 444922 |
| 1725662100 | 69.01 | 0.24 | 0.35 | 69.135 | 69.53 | 68.22 | 689846 |
| 1725575700 | 68.77 | -0.17 | -0.25 | 69.28 | 69.28 | 68.39 | 639162 |
| 1725489300 | 68.94 | -2.13 | -3.00 | 71.17 | 71.67 | 68.79 | 502467 |
| 1725402900 | 71.07 | -0.97 | -1.35 | 71.71 | 72.629 | 70.88 | 450487 |
| 1725057300 | 72.04 | 0.2 | 0.28 | 72.05 | 72.17 | 71.13 | 302052 |
| 1724970900 | 71.84 | 0.4 | 0.56 | 71.6 | 72.05 | 71.185 | 211748 |
| 1724884500 | 71.44 | 0.15 | 0.21 | 70.78 | 71.61 | 70.78 | 296725 |
| 1724798100 | 71.29 | -0.09 | -0.13 | 71.3 | 71.965 | 70.7 | 515891 |
| 1724711700 | 71.38 | -0.07 | -0.10 | 71.75 | 72.19 | 71.24 | 296978 |
| 1724452500 | 71.45 | -0.61 | -0.85 | 72.36 | 72.5 | 71.04 | 334060 |
| 1724366100 | 72.06 | 0.17 | 0.24 | 71.44 | 72.11 | 70.58 | 348943 |
| 1724279700 | 71.89 | 0.05 | 0.07 | 71.8 | 71.99 | 71.26 | 360740 |
| 1724193300 | 71.84 | 0.07 | 0.10 | 71.75 | 72.21 | 70.78 | 386289 |
| 1724106900 | 71.77 | 1.03 | 1.46 | 70.73 | 72.04 | 70.5801 | 506221 |
| 1723847700 | 70.74 | 0.24 | 0.34 | 70.29 | 70.755 | 70.08 | 331223 |
| 1723761300 | 70.5 | 0.23 | 0.33 | 71 | 71.46 | 70.415 | 321515 |
| 1723674900 | 70.27 | 0.11 | 0.16 | 70.5 | 70.9 | 69.75 | 303628 |
| 1723588500 | 70.16 | 0.56 | 0.80 | 69.9284 | 70.19 | 69.49 | 293919 |
| 1723502100 | 69.6 | -0.72 | -1.02 | 70.21 | 70.3 | 69.11 | 300053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
