News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -1.39240506329 | 79 | 79.49 | 75.3 | 12544608 | 76.89731834 | CS |
| 4 | -12.86 | -14.1692375496 | 90.76 | 93.245 | 75.3 | 13861985 | 82.04175641 | CS |
| 12 | -6.78 | -8.00661313179 | 84.68 | 93.6392 | 75.3 | 9864868 | 85.12102161 | CS |
| 26 | 12.69 | 19.46020549 | 65.21 | 93.6392 | 64.66 | 10408469 | 80.41836564 | CS |
| 52 | 19.26 | 32.8444747613 | 58.64 | 93.6392 | 56.97 | 11468945 | 70.7033275 | CS |
| 156 | -35.72 | -31.4381270903 | 113.62 | 122.918 | 50.25 | 14568418 | 74.62752444 | CS |
| 260 | -42.99 | -35.5612540326 | 120.89 | 310.16 | 50.25 | 12702267 | 113.72747324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 77.97 | 1.38 | 1.80 | 76.75 | 78.33 | 76.63 | 10192834 |
| 1739489700 | 76.59 | 0.32 | 0.42 | 76.38 | 76.925 | 75.73 | 9941334 |
| 1739403300 | 76.27 | 0.06 | 0.08 | 75.42 | 76.85 | 75.39 | 11350086 |
| 1739316900 | 76.21 | -2.03 | -2.59 | 77.7 | 77.85 | 76.04 | 15757823 |
| 1739230500 | 78.24 | 0.93 | 1.20 | 78.16 | 78.92 | 77.61 | 11665963 |
| 1738971300 | 77.31 | -1.26 | -1.60 | 79 | 79.49 | 77.23 | 12914388 |
| 1738884900 | 78.57 | -0.63 | -0.80 | 79.68 | 79.74 | 78.125 | 14430333 |
| 1738798500 | 79.2 | 1.48 | 1.90 | 78.22 | 79.5 | 77.67 | 23636587 |
| 1738712100 | 77.725 | -11.79 | -13.17 | 82.25 | 82.26 | 77.38 | 56027013 |
| 1738625700 | 89.51 | 0.93 | 1.05 | 86.15 | 89.71 | 86.15 | 10354937 |
| 1738366500 | 88.58 | -0.99 | -1.11 | 89.57 | 90.4 | 88.54 | 8298712 |
| 1738280100 | 89.57 | 0.81 | 0.91 | 89.51 | 90.925 | 88.84 | 7703587 |
| 1738193700 | 88.76 | 0.57 | 0.65 | 88.17 | 89.415 | 88.17 | 5227377 |
| 1738107300 | 88.19 | -2.05 | -2.27 | 89.8 | 89.8 | 86.88 | 8663661 |
| 1738020900 | 90.24 | 1.13 | 1.27 | 87.545 | 90.29 | 87.39 | 6826218 |
| 1737761700 | 89.11 | -0.74 | -0.82 | 89.66 | 90.024 | 88.84 | 5965393 |
| 1737675300 | 89.85 | 0 | 0.00 | 89.85 | 89.85 | 89.85 | 0 |
| 1737588900 | 89.85 | 0.08 | 0.09 | 90 | 90.26 | 89.1398 | 7079122 |
| 1737502500 | 89.77 | -2.04 | -2.22 | 92.44 | 92.44 | 89.39 | 12293677 |
| 1737156900 | 91.81 | 2.89 | 3.25 | 90.76 | 93.245 | 90.005 | 16469833 |
| 1737070500 | 88.92 | -0.72 | -0.80 | 89.78 | 90.373 | 88.85 | 5813627 |
| 1736984100 | 89.64 | 2.46 | 2.82 | 88.72 | 90.19 | 88.47 | 10020994 |
| 1736897700 | 87.18 | 3.19 | 3.80 | 85.29 | 87.4 | 84.75 | 8955799 |
| 1736811300 | 83.99 | 0.63 | 0.76 | 82.19 | 84.12 | 81.79 | 7397338 |
| 1736552100 | 83.36 | -4.58 | -5.21 | 86.79 | 87.09 | 82.24 | 11133962 |
| 1736379300 | 87.94 | -0.03 | -0.03 | 88.1 | 88.23 | 86.79 | 7247257 |
| 1736292900 | 87.97 | -1.56 | -1.74 | 89.55 | 89.97 | 87.6 | 5922589 |
| 1736206500 | 89.53 | 1.93 | 2.20 | 87.93 | 90.09 | 87.72 | 7688090 |
| 1735947300 | 87.6 | 1.42 | 1.65 | 86.73 | 87.7 | 86.31 | 6020796 |
| 1735860900 | 86.18 | 0.83 | 0.97 | 85.88 | 86.94 | 84.82 | 6097263 |
| 1735688100 | 85.35 | -0.08 | -0.09 | 85.9 | 85.9 | 85.05 | 4530808 |
| 1735601700 | 85.43 | -1.43 | -1.65 | 85.44 | 86.0675 | 84.66 | 5721441 |
| 1735342500 | 86.86 | -1.28 | -1.45 | 87.36 | 87.61 | 86.2027 | 5005134 |
| 1735256100 | 88.14 | -0.11 | -0.12 | 87.6 | 88.7261 | 87.295 | 4801463 |
| 1735077840 | 88.25 | 1.35 | 1.55 | 86.83 | 88.33 | 86.59 | 3276346 |
| 1734996900 | 86.9 | -0.23 | -0.26 | 86.38 | 87.24 | 85.97 | 5554587 |
| 1734737700 | 87.13 | 0.35 | 0.40 | 84.91 | 88.23 | 84.5807 | 21315456 |
| 1734651300 | 86.78 | 1.33 | 1.56 | 86.53 | 88.42 | 86.19 | 8977416 |
| 1734564900 | 85.45 | -5.41 | -5.95 | 90.83 | 91.09 | 85.1769 | 12461033 |
| 1734478500 | 90.86 | -0.44 | -0.48 | 90.9 | 92 | 90.23 | 8322500 |
| 1734392100 | 91.3 | 0.28 | 0.31 | 90.79 | 91.46 | 89.52 | 7362624 |
| 1734132900 | 91.02 | 1.62 | 1.81 | 90.68 | 91.185 | 89.82 | 8178115 |
| 1734046500 | 89.4 | -1.35 | -1.49 | 90.28 | 91.17 | 89.335 | 4544934 |
| 1733960100 | 90.75 | 1.99 | 2.24 | 88.81 | 91.03 | 87.84 | 6489584 |
| 1733873700 | 88.76 | -1.24 | -1.38 | 89.695 | 90 | 88.375 | 6529982 |
| 1733787300 | 90 | 0.12 | 0.13 | 92.25 | 93.6392 | 89.73 | 10346553 |
| 1733528100 | 89.88 | 0.83 | 0.94 | 89.46 | 90.04 | 88.545 | 6763970 |
| 1733441700 | 89.045 | -0.29 | -0.32 | 89.59 | 89.835 | 88.27 | 8883444 |
| 1733355300 | 89.33 | 4.19 | 4.92 | 85.4 | 90.14 | 85.24 | 15354320 |
| 1733268900 | 85.14 | -1.39 | -1.61 | 86.3 | 86.4 | 84.615 | 8026696 |
| 1733182500 | 86.53 | -0.24 | -0.28 | 86.73 | 87.47 | 85.84 | 7148486 |
| 1732917840 | 86.77 | 0.2 | 0.23 | 86.73 | 87.08 | 85.825 | 4282631 |
| 1732750500 | 86.57 | -0.37 | -0.43 | 87.55 | 87.65 | 86.27 | 5435599 |
| 1732664100 | 86.94 | -0.83 | -0.95 | 87.4 | 88.18 | 86.9 | 5534118 |
| 1732577700 | 87.77 | 1 | 1.15 | 87.9 | 88.74 | 86.9701 | 13548191 |
| 1732318500 | 86.77 | 1.95 | 2.30 | 85.6 | 86.8 | 85.3 | 6562409 |
| 1732232100 | 84.82 | 0.08 | 0.09 | 85.16 | 85.49 | 84.2103 | 7210910 |
| 1732145700 | 84.74 | 0.65 | 0.77 | 84.51 | 85.6 | 84.24 | 6025665 |
| 1732059300 | 84.09 | -0.58 | -0.69 | 83.71 | 84.235 | 82.65 | 12061376 |
| 1731972900 | 84.67 | -1.16 | -1.35 | 86.13 | 86.84 | 84.575 | 10114338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
