News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.4275 | 3.87281593737 | 114.3225 | 118.75 | 109.781 | 6510012 | 112.55309944 | CS |
| 4 | 5.925 | 5.25149567915 | 112.825 | 126.15 | 104.38 | 15345556 | 113.07948643 | CS |
| 12 | 46.08 | 63.4099353241 | 72.67 | 126.15 | 72.52 | 12990325 | 100.01408064 | CS |
| 26 | 47.77 | 67.3006480699 | 70.98 | 126.15 | 54.74 | 11890804 | 84.34379736 | CS |
| 52 | 61.72 | 108.22374189 | 57.03 | 126.15 | 54.74 | 12440220 | 76.78466686 | CS |
| 156 | 30.8 | 35.0198976691 | 87.95 | 126.15 | 33.75 | 11702323 | 61.35414175 | CS |
| 260 | 92.14 | 346.260804209 | 26.61 | 126.15 | 16.45 | 10555692 | 55.53832105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 118.18 | 4.62 | 4.07 | 115.11 | 118.33 | 114.7407 | 11782064 |
| 1735860900 | 113.56 | 3.11 | 2.82 | 110.645 | 114.99 | 110.31 | 9197838 |
| 1735688100 | 110.45 | -1.21 | -1.08 | 111.69 | 112.25 | 109.812 | 4661905 |
| 1735601700 | 111.66 | -1.96 | -1.73 | 110.72 | 113.11 | 109.781 | 6435132 |
| 1735342500 | 113.62 | -2.09 | -1.81 | 114.55 | 114.99 | 111.39 | 6197611 |
| 1735256100 | 115.71 | -0.24 | -0.21 | 115.13 | 116.51 | 114.11 | 6481183 |
| 1735077840 | 115.95 | 2.19 | 1.93 | 115.34 | 116 | 113.4 | 5660992 |
| 1734996900 | 113.76 | 1.86 | 1.66 | 112.65 | 114.42 | 111.3165 | 8619281 |
| 1734737700 | 111.9 | 2.79 | 2.56 | 108 | 114.37 | 107.37 | 28789901 |
| 1734651300 | 109.11 | 3.83 | 3.64 | 107.715 | 110.3792 | 106.67 | 19787881 |
| 1734564900 | 105.28 | -6.97 | -6.21 | 112.5 | 113.51 | 104.38 | 24097567 |
| 1734478500 | 112.25 | -12.53 | -10.04 | 122.5 | 122.93 | 111.9 | 32150565 |
| 1734392100 | 124.78 | 4.01 | 3.32 | 123 | 126.15 | 119.13 | 23727929 |
| 1734132900 | 120.77 | 11.77 | 10.79 | 117.99 | 121.86 | 115.1 | 36715597 |
| 1734046500 | 109.005 | -2.36 | -2.11 | 110.53 | 110.94 | 107.92 | 10126509 |
| 1733960100 | 111.36 | 4.68 | 4.39 | 109.88 | 111.98 | 108.485 | 14784627 |
| 1733873700 | 106.68 | -0.35 | -0.33 | 107.9 | 108.71 | 105 | 13895172 |
| 1733787300 | 107.03 | -6.48 | -5.71 | 111.72 | 112.88 | 106.36 | 17624689 |
| 1733528100 | 113.51 | 0.14 | 0.12 | 113.48 | 114.75 | 111.6301 | 13776784 |
| 1733441700 | 113.37 | -4.78 | -4.05 | 116.6 | 116.6 | 112.1 | 23939159 |
| 1733355300 | 118.15 | 22.24 | 23.19 | 112.33 | 119.88 | 109.57 | 59972347 |
| 1733268900 | 95.91 | -0.95 | -0.98 | 97.79 | 98.72 | 94.6 | 24811022 |
| 1733182500 | 96.86 | 4.17 | 4.50 | 97.37 | 97.628 | 94.96 | 17443436 |
| 1732917840 | 92.69 | 2.59 | 2.87 | 91.15 | 93.78 | 90.42 | 7131612 |
| 1732750500 | 90.1 | -3.04 | -3.26 | 92.71 | 92.62 | 88.01 | 8784909 |
| 1732664100 | 93.14 | 0.9 | 0.98 | 93.92 | 95.55 | 92.0301 | 9014592 |
| 1732577700 | 92.24 | -0.27 | -0.29 | 93.85 | 94.246 | 91.8534 | 10024300 |
| 1732318500 | 92.51 | -0.43 | -0.46 | 94.06 | 94.78 | 92.01 | 7454162 |
| 1732232100 | 92.94 | 3.08 | 3.43 | 91.765 | 93.49 | 90.07 | 9532668 |
| 1732145700 | 89.86 | 0.52 | 0.58 | 89.01 | 89.96 | 87.71 | 6521643 |
| 1732059300 | 89.34 | 0.63 | 0.71 | 87.71 | 89.67 | 87.58 | 6781955 |
| 1731972900 | 88.71 | 0.88 | 1.00 | 88.37 | 89.77 | 87.36 | 7073279 |
| 1731713700 | 87.83 | -2.87 | -3.16 | 89.14 | 89.79 | 87.48 | 9999086 |
| 1731627300 | 90.7 | 0.63 | 0.70 | 91.87 | 92.44 | 90.17 | 7631257 |
| 1731540900 | 90.07 | -2.71 | -2.92 | 91.45 | 92.85 | 89.75 | 9166449 |
| 1731454500 | 92.78 | 0.53 | 0.57 | 92.25 | 93.81 | 91.56 | 8481668 |
| 1731368100 | 92.25 | -1.55 | -1.65 | 93.5 | 94.23 | 90.35 | 10625104 |
| 1731108900 | 93.8 | -0.14 | -0.15 | 93.58 | 95.09 | 92.94 | 8449308 |
| 1731022500 | 93.94 | 3.31 | 3.65 | 91.72 | 94.07 | 91.7 | 11485133 |
| 1730936100 | 90.63 | 3.44 | 3.95 | 89.42 | 91.71 | 88.49 | 14347837 |
| 1730849700 | 87.19 | 2.81 | 3.33 | 86.28 | 87.99 | 85.07 | 10231514 |
| 1730763300 | 84.38 | -0.39 | -0.46 | 83.87 | 85.91 | 83.11 | 7935024 |
| 1730500500 | 84.77 | 4.66 | 5.82 | 84.195 | 87.28 | 83.44 | 20324296 |
| 1730414100 | 80.11 | -2.69 | -3.25 | 82.39 | 82.4499 | 79.05 | 11239145 |
| 1730327700 | 82.8 | -2.07 | -2.44 | 83.33 | 84.245 | 82.49 | 8406959 |
| 1730241300 | 84.87 | 1.43 | 1.71 | 83.44 | 85.38 | 83.07 | 9879958 |
| 1730154900 | 83.44 | 1.83 | 2.24 | 82.6 | 83.915 | 81.88 | 6650579 |
| 1729895700 | 81.61 | -0.32 | -0.39 | 82.3 | 83.4235 | 81.59 | 6969039 |
| 1729809300 | 81.93 | 0.1 | 0.12 | 82.87 | 82.88 | 81.225 | 6224112 |
| 1729722900 | 81.83 | -1.52 | -1.82 | 82.895 | 83.33 | 79.78 | 8362425 |
| 1729636500 | 83.35 | 1.52 | 1.86 | 81.2 | 83.65 | 81.2 | 8792010 |
| 1729550100 | 81.83 | 1.98 | 2.48 | 80.77 | 82.94 | 80.58 | 8401191 |
| 1729290900 | 79.85 | -0.06 | -0.08 | 80.23 | 81.0699 | 79.52 | 5989838 |
| 1729204500 | 79.91 | -1.77 | -2.17 | 84.13 | 84.18 | 79.89 | 13055538 |
| 1729118100 | 81.68 | 2.27 | 2.86 | 79.41 | 82.405 | 78.25 | 16347466 |
| 1729031700 | 79.41 | 1.73 | 2.23 | 80.44 | 82.65 | 77.97 | 25051227 |
| 1728945300 | 77.68 | 3.67 | 4.96 | 75 | 77.92 | 74.55 | 12341854 |
| 1728686100 | 74.01 | 1.47 | 2.03 | 71.95 | 74.51 | 71.77 | 7650140 |
| 1728599700 | 72.54 | -0.3 | -0.41 | 72.01 | 72.88 | 71.48 | 7655259 |
| 1728513300 | 72.84 | -0.27 | -0.37 | 72.83 | 73.7 | 71.56 | 8104233 |
| 1728426900 | 73.11 | -0.61 | -0.83 | 72.65 | 73.72 | 71.865 | 9747896 |
| 1728340500 | 73.72 | 0.31 | 0.42 | 72.16 | 74.46 | 71.9 | 8225909 |
| 1728081300 | 73.41 | 1.17 | 1.62 | 73.72 | 74.25 | 72.61 | 10249313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
