News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3347 | 0.564418212479 | 59.3 | 60.23 | 59.04 | 15075157 | 59.60294899 | CS |
| 4 | 1.5447 | 2.65914959546 | 58.09 | 60.23 | 56.35 | 20254925 | 58.53474215 | CS |
| 12 | 9.8347 | 19.7483935743 | 49.8 | 60.23 | 49.701518 | 17629186 | 55.76829443 | CS |
| 26 | 13.6947 | 29.8099695255 | 45.94 | 60.23 | 44.5 | 18390086 | 51.16495739 | CS |
| 52 | 11.5647 | 24.0580403578 | 48.07 | 60.23 | 44.5 | 18991743 | 50.08623669 | CS |
| 156 | 2.9347 | 5.1758377425 | 56.7 | 64.2667 | 38.605 | 19658580 | 49.98720469 | CS |
| 260 | 15.7447 | 35.8730918205 | 43.89 | 64.2667 | 32.41 | 20474893 | 48.46264717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 59.89 | -0.13 | -0.22 | 60 | 60.08 | 59.765 | 14279516 |
| 1733441700 | 60.02 | 0.4 | 0.67 | 59.81 | 60.23 | 59.76 | 19967958 |
| 1733355300 | 59.62 | 0.14 | 0.24 | 59.64 | 59.84 | 59.265 | 16678941 |
| 1733268900 | 59.48 | 0.05 | 0.08 | 59.43 | 59.525 | 59.165 | 11506730 |
| 1733182500 | 59.43 | 0.22 | 0.37 | 59.25 | 59.7 | 59.14 | 15907316 |
| 1732917840 | 59.21 | -0.08 | -0.13 | 59.3 | 59.59 | 59.04 | 11314840 |
| 1732750500 | 59.29 | -0.3 | -0.50 | 59.61 | 59.87 | 58.93 | 12637920 |
| 1732664100 | 59.59 | 0.85 | 1.45 | 59 | 59.6395 | 58.94 | 13584096 |
| 1732577700 | 58.74 | 0.19 | 0.32 | 58.68 | 58.96 | 58.26 | 51797910 |
| 1732318500 | 58.55 | 0.99 | 1.72 | 57.55 | 58.7 | 57.47 | 14592161 |
| 1732232100 | 57.56 | 0.06 | 0.10 | 57.29 | 57.93 | 57.1 | 15741061 |
| 1732145700 | 57.5 | 0.49 | 0.86 | 56.8 | 57.5 | 56.61 | 15013564 |
| 1732059300 | 57.01 | -0.3 | -0.52 | 56.76 | 57.04 | 56.35 | 17092243 |
| 1731972900 | 57.31 | -0.15 | -0.26 | 57.615 | 57.99 | 57.23 | 23344424 |
| 1731713700 | 57.46 | -0.46 | -0.79 | 57.45 | 58.1 | 57.23 | 26766674 |
| 1731627300 | 57.92 | -1.26 | -2.13 | 58.99 | 58.99 | 57.52 | 32184536 |
| 1731540900 | 59.18 | 0.47 | 0.80 | 58.075 | 59.26 | 57.9101 | 35200120 |
| 1731454500 | 58.71 | 0.08 | 0.14 | 58.68 | 59.035 | 58.43 | 16268638 |
| 1731368100 | 58.63 | 0.57 | 0.98 | 59 | 59.38 | 58.36 | 17543543 |
| 1731108900 | 58.06 | -0.02 | -0.03 | 58.09 | 58.1999 | 57.655 | 17700904 |
| 1731022500 | 58.08 | 0.21 | 0.36 | 57.8 | 58.3 | 57.54 | 17590793 |
| 1730936100 | 57.87 | 1.71 | 3.04 | 57.28 | 58.085 | 56.955 | 19886762 |
| 1730849700 | 56.16 | 0.33 | 0.59 | 55.9 | 56.27 | 55.5 | 9984922 |
| 1730763300 | 55.83 | 0.33 | 0.59 | 55.45 | 55.91 | 55.12 | 13118863 |
| 1730500500 | 55.5 | 0.73 | 1.33 | 54.74 | 55.81 | 54.53 | 18906262 |
| 1730414100 | 54.77 | -0.82 | -1.48 | 55.43 | 55.43 | 54.705 | 21764734 |
| 1730327700 | 55.59 | -0.09 | -0.16 | 55.57 | 56.04 | 55.37 | 12991559 |
| 1730241300 | 55.68 | 0.4 | 0.72 | 55.37 | 56.105 | 55.34 | 18524514 |
| 1730154900 | 55.28 | -0.46 | -0.83 | 55.9 | 55.98 | 55.21 | 12442753 |
| 1729895700 | 55.74 | -0.22 | -0.39 | 56.25 | 56.6253 | 55.6656 | 14679440 |
| 1729809300 | 55.96 | -0.32 | -0.57 | 56.39 | 56.55 | 55.81 | 14543523 |
| 1729722900 | 56.28 | -0.32 | -0.57 | 56.16 | 56.54 | 55.99 | 19092059 |
| 1729636500 | 56.6 | 0.01 | 0.02 | 56 | 56.9 | 55.86 | 14570054 |
| 1729550100 | 56.59 | -0.17 | -0.30 | 56.69 | 57.055 | 56.51 | 14081132 |
| 1729290900 | 56.76 | 0.36 | 0.64 | 56.41 | 56.87 | 56.21 | 17678309 |
| 1729204500 | 56.4 | 0.02 | 0.04 | 56.36 | 56.575 | 55.85 | 18883139 |
| 1729118100 | 56.38 | 2.3 | 4.25 | 54.96 | 56.41 | 54.83 | 32589935 |
| 1729031700 | 54.08 | -0.19 | -0.35 | 54.42 | 54.61 | 53.92 | 20064767 |
| 1728945300 | 54.27 | 0.02 | 0.04 | 54.31 | 54.405 | 53.79 | 11428616 |
| 1728686100 | 54.25 | 0.71 | 1.33 | 53.52 | 54.33 | 53.52 | 12525368 |
| 1728599700 | 53.54 | -0.02 | -0.04 | 53.56 | 53.81 | 53.42 | 8978704 |
| 1728513300 | 53.56 | 0.83 | 1.57 | 52.65 | 53.675 | 52.54 | 10584970 |
| 1728426900 | 52.73 | 0.22 | 0.42 | 52.3401 | 52.76 | 52.195 | 11783558 |
| 1728340500 | 52.51 | -0.24 | -0.45 | 52.58 | 52.85 | 52.37 | 10849331 |
| 1728081300 | 52.75 | 0.32 | 0.61 | 52.8 | 52.84 | 52.41 | 11378184 |
| 1727994900 | 52.43 | -0.19 | -0.36 | 52.383 | 52.66 | 52.28 | 10683553 |
| 1727908500 | 52.62 | -0.12 | -0.23 | 52.17 | 52.835 | 52.1301 | 10562340 |
| 1727822100 | 52.74 | -0.48 | -0.90 | 53.11 | 53.2 | 52.31 | 16106392 |
| 1727735520 | 53.22 | 0.2 | 0.38 | 53.02 | 53.31 | 52.645 | 17476239 |
| 1727476500 | 53.02 | 0.17 | 0.32 | 53.04 | 53.217 | 52.86 | 13856534 |
| 1727390100 | 52.85 | 0.2 | 0.38 | 53 | 53.29 | 52.76 | 18372470 |
| 1727303700 | 52.65 | 0.13 | 0.25 | 52.57 | 52.73 | 52.365 | 22421940 |
| 1727217300 | 52.52 | 0.33 | 0.63 | 52.21 | 52.57 | 52.005 | 26824511 |
| 1727130900 | 52.19 | 0.22 | 0.42 | 52.08 | 52.44 | 51.89 | 18342894 |
| 1726871700 | 51.97 | 0.53 | 1.03 | 51.35 | 52.33 | 51.35 | 44104325 |
| 1726785300 | 51.44 | 0.87 | 1.72 | 51.41 | 51.715 | 51.146 | 15890649 |
| 1726698900 | 50.57 | -0.04 | -0.08 | 50.39 | 51.14 | 50.27 | 12556554 |
| 1726612500 | 50.61 | -0.42 | -0.82 | 51.02 | 51.415 | 50.57 | 13044558 |
| 1726526100 | 51.03 | 1.23 | 2.47 | 49.88 | 51.07 | 49.8 | 16251443 |
| 1726266900 | 49.8 | 0.19 | 0.38 | 49.8 | 50.055 | 49.701518 | 9861763 |
| 1726180500 | 49.61 | 0.5 | 1.02 | 49.11 | 49.64 | 48.86 | 12956994 |
| 1726094100 | 49.11 | 0.32 | 0.66 | 48.75 | 49.21 | 47.8501 | 15106226 |
| 1726007700 | 48.79 | 0.09 | 0.18 | 48.79 | 48.91 | 48.47 | 11245685 |
| 1725921300 | 48.7 | 0.2 | 0.41 | 48.47 | 49.15 | 48.26 | 18673600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
