News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.435 | 2.97780911136 | 148.935 | 153.53 | 140.305 | 434723 | 145.51768021 | CS |
| 4 | 32.09 | 26.4594327177 | 121.28 | 170 | 119.17 | 638626 | 143.95476436 | CS |
| 12 | 27.1 | 21.4619466223 | 126.27 | 170 | 119.17 | 445209 | 133.94715232 | CS |
| 26 | 8.45 | 5.83080320177 | 144.92 | 170 | 119.17 | 423631 | 135.34855698 | CS |
| 52 | -28.63 | -15.7307692308 | 182 | 206.35 | 119.17 | 436087 | 154.67041305 | CS |
| 156 | 15.82 | 11.5012722646 | 137.55 | 206.35 | 101.1 | 377540 | 140.85317735 | CS |
| 260 | 65.02 | 73.5936615733 | 88.35 | 206.35 | 63.37 | 393954 | 124.66920784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 153.37 | 3.19 | 2.12 | 150.41999 | 153.71 | 150.41999 | 301652 |
| 1732232100 | 150.18 | 3.15 | 2.14 | 148.04 | 151.31 | 147.665 | 290511 |
| 1732145700 | 147.03 | 5.58 | 3.94 | 142.34 | 147.07 | 142.13 | 349876 |
| 1732059300 | 141.44999 | -2.41 | -1.68 | 141.97 | 142.76 | 140.305 | 293942 |
| 1731972900 | 143.86 | -1.66 | -1.14 | 145.53 | 147.52 | 143.54 | 416140 |
| 1731713700 | 145.52 | -3.87 | -2.59 | 148.935 | 149.07 | 144.685 | 823145 |
| 1731627300 | 149.38999 | -1.98 | -1.31 | 151.535 | 151.535 | 148.43 | 313687 |
| 1731540900 | 151.37 | -3.19 | -2.06 | 155.69999 | 155.75 | 151.37 | 301655 |
| 1731454500 | 154.56 | -0.68 | -0.44 | 154.16999 | 155.4 | 152.8 | 483655 |
| 1731368100 | 155.24 | 1.25 | 0.81 | 157.44 | 157.5 | 153.87 | 665535 |
| 1731108900 | 153.99 | -1.09 | -0.70 | 155.09 | 155.46 | 152.09 | 711045 |
| 1731022500 | 155.08 | -4.15 | -2.61 | 157 | 159.22999 | 152.885 | 965155 |
| 1730936100 | 159.22999 | 31 | 24.18 | 149.49 | 170 | 141.69999 | 2943934 |
| 1730849700 | 128.22999 | 3.63 | 2.91 | 125.05 | 128.6 | 124.61 | 1497419 |
| 1730763300 | 124.6 | 4.26 | 3.54 | 120.01 | 124.69 | 119.59 | 663400 |
| 1730500500 | 120.34 | 1.1 | 0.92 | 119.43 | 121.55 | 119.17 | 353679 |
| 1730414100 | 119.24 | -1.49 | -1.23 | 121.27 | 121.75 | 119.17 | 312849 |
| 1730327700 | 120.73 | -3.66 | -2.94 | 123.82 | 125.345 | 120.5 | 326863 |
| 1730241300 | 124.39 | 2.48 | 2.03 | 121.41 | 125.44 | 121.03 | 359246 |
| 1730154900 | 121.91 | 0.79 | 0.65 | 121.53 | 123.1 | 121.121 | 343474 |
| 1729895700 | 121.12 | 1.2 | 1.00 | 121.28 | 121.92 | 119.66 | 357311 |
| 1729809300 | 119.92 | -1.58 | -1.30 | 122.48 | 122.54 | 119.71 | 503767 |
| 1729722900 | 121.5 | -1.95 | -1.58 | 122.17 | 123.04 | 120.3 | 282549 |
| 1729636500 | 123.45 | -0.71 | -0.57 | 123.86 | 123.955 | 122.43 | 252921 |
| 1729550100 | 124.155 | 0.95 | 0.77 | 123.21 | 125.19 | 122.15 | 401116 |
| 1729290900 | 123.21 | -1.22 | -0.98 | 125.63 | 125.69 | 123.01 | 566191 |
| 1729204500 | 124.43 | -1.71 | -1.36 | 126.23 | 126.58 | 123.68 | 247565 |
| 1729118100 | 126.14 | 0.11 | 0.09 | 125.38 | 126.87 | 125.38 | 306414 |
| 1729031700 | 126.03 | 0.59 | 0.47 | 125 | 127.75 | 124.47 | 370397 |
| 1728945300 | 125.44 | -0.15 | -0.12 | 126.52 | 128.18 | 123.96 | 420436 |
| 1728686100 | 125.59 | -1.12 | -0.88 | 126.54 | 126.93 | 124.91 | 392978 |
| 1728599700 | 126.71 | 2.24 | 1.80 | 124.09 | 126.81 | 122.36 | 469066 |
| 1728513300 | 124.47 | 1.81 | 1.48 | 122.77 | 124.66 | 121.9 | 285255 |
| 1728426900 | 122.66 | 1.62 | 1.34 | 121.29 | 123.22 | 120.98 | 420871 |
| 1728340500 | 121.04 | -6.09 | -4.79 | 126.25 | 126.25 | 119.99 | 457750 |
| 1728081300 | 127.13 | 1.28 | 1.02 | 127.58 | 127.58 | 125.935 | 252776 |
| 1727994900 | 125.85 | -0.25 | -0.20 | 125.52 | 127.4 | 124.998 | 208957 |
| 1727908500 | 126.1 | -0.84 | -0.66 | 126.75 | 128.52 | 125.915 | 239550 |
| 1727822100 | 126.94 | -1.52 | -1.18 | 128.5 | 129.07 | 126.35 | 315979 |
| 1727735520 | 128.46 | -1.54 | -1.18 | 130.07 | 130.955 | 127.12 | 305548 |
| 1727476500 | 130 | 3.13 | 2.47 | 128.07 | 132 | 127.845 | 466483 |
| 1727390100 | 126.87 | 3.9 | 3.17 | 125.22 | 127.03 | 124.15 | 286527 |
| 1727303700 | 122.97 | -1.65 | -1.32 | 124.97 | 124.97 | 122.34 | 315072 |
| 1727217300 | 124.62 | -2.39 | -1.88 | 127.02 | 127.3 | 124.43 | 385112 |
| 1727130900 | 127.01 | 2.6 | 2.09 | 124.91 | 127.37 | 124 | 224165 |
| 1726871700 | 124.41 | 1.09 | 0.88 | 123.81 | 124.54 | 121.79 | 746543 |
| 1726785300 | 123.32 | 0.15 | 0.12 | 125.02 | 125.99 | 122.88 | 281133 |
| 1726698900 | 123.17 | -1.15 | -0.93 | 123.78 | 125.215 | 122.55 | 240157 |
| 1726612500 | 124.32 | -2.14 | -1.69 | 126.03 | 126.425 | 123.785 | 312591 |
| 1726526100 | 126.46 | 0.24 | 0.19 | 126.47 | 127.17 | 125.16 | 288245 |
| 1726266900 | 126.22 | 2.01 | 1.62 | 124.93 | 126.41 | 124.19 | 314240 |
| 1726180500 | 124.21 | 0.22 | 0.18 | 124.58 | 124.75 | 122.6948 | 166527 |
| 1726094100 | 123.99 | 2.67 | 2.20 | 120.9 | 124.34 | 120.11 | 293423 |
| 1726007700 | 121.32 | 0.42 | 0.35 | 121 | 122 | 120.31 | 195019 |
| 1725921300 | 120.9 | -1.33 | -1.09 | 122.35 | 122.7099 | 120.69 | 288024 |
| 1725662100 | 122.23 | -1.49 | -1.20 | 124.11 | 124.11 | 121.84 | 266017 |
| 1725575700 | 123.72 | -0.14 | -0.11 | 123.6 | 124.53 | 122.52 | 380316 |
| 1725489300 | 123.86 | 1.89 | 1.55 | 120.83 | 124.08 | 119.32 | 354906 |
| 1725402900 | 121.97 | -3.2 | -2.56 | 124.91 | 126.4064 | 121.77 | 401649 |
| 1725057300 | 125.17 | -0.54 | -0.43 | 126.27 | 126.96 | 124.11 | 588580 |
| 1724970900 | 125.71 | 1.26 | 1.01 | 125.79 | 127.48 | 125.61 | 309464 |
| 1724884500 | 124.45 | -1.32 | -1.05 | 125.57 | 125.72 | 123.64 | 247377 |
| 1724798100 | 125.77 | 0.63 | 0.50 | 124 | 126.66 | 124 | 319661 |
| 1724711700 | 125.14 | 0.08 | 0.06 | 125.59 | 127 | 124.84 | 196288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
