News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.02 | -2.39024967459 | 84.51 | 84.65 | 82.22 | 193209 | 83.59824481 | SP |
| 4 | 1.34 | 1.65126309304 | 81.15 | 84.77 | 80.9 | 199150 | 83.06321219 | SP |
| 12 | 3.54 | 4.48385053832 | 78.95 | 84.77 | 78.55 | 195272 | 81.64168014 | SP |
| 26 | 3.53 | 4.47061803445 | 78.96 | 84.77 | 77.28 | 261221 | 80.66811082 | SP |
| 52 | 6.63 | 8.73978381229 | 75.86 | 84.77 | 68.45 | 270902 | 77.42927437 | SP |
| 156 | -4.93 | -5.63944177534 | 87.42 | 93.36 | 59.94 | 278235 | 75.72713758 | SP |
| 260 | 14.49 | 21.3088235294 | 68 | 93.36 | 50.55 | 234771 | 74.6054853 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 82.97 | -0.86 | -1.03 | 83.61 | 83.68 | 82.97 | 205729 |
| 1721774100 | 83.83 | -0.23 | -0.27 | 83.99 | 83.99 | 83.54 | 214753 |
| 1721687700 | 84.06 | 0.6 | 0.72 | 83.94 | 84.075 | 83.7 | 160410 |
| 1721428500 | 83.46 | -0.31 | -0.37 | 83.5227 | 83.66 | 83.35 | 162300 |
| 1721342100 | 83.77 | -0.71 | -0.84 | 84.51 | 84.65 | 83.6 | 184065 |
| 1721255700 | 84.48 | -0.16 | -0.19 | 84.56 | 84.72 | 84.37 | 163441 |
| 1721169300 | 84.64 | 0.65 | 0.77 | 84.03 | 84.6403 | 83.92 | 188727 |
| 1721082900 | 83.99 | -0.54 | -0.64 | 84.5 | 84.5 | 83.914 | 289856 |
| 1720823700 | 84.53 | 0.82 | 0.98 | 84.19 | 84.77 | 84.19 | 167090 |
| 1720737300 | 83.71 | 0.31 | 0.37 | 83.85 | 84.13 | 83.67 | 190678 |
| 1720650900 | 83.4 | 1.16 | 1.41 | 82.86 | 83.45 | 82.64 | 201180 |
| 1720564500 | 82.24 | 0.01 | 0.01 | 82.41 | 82.41 | 82.03 | 233596 |
| 1720478100 | 82.23 | -0.18 | -0.22 | 82.49 | 82.58 | 82.1412 | 217655 |
| 1720218900 | 82.41 | 0.32 | 0.39 | 82.64 | 82.64 | 81.97 | 187794 |
| 1720040640 | 82.09 | 0.66 | 0.81 | 81.75 | 82.1953 | 81.7 | 130387 |
| 1719959700 | 81.43 | 0.33 | 0.41 | 81 | 81.47 | 80.9 | 217672 |
| 1719873300 | 81.1 | -0.18 | -0.22 | 81.35 | 81.62 | 80.955 | 248019 |
| 1719614100 | 81.28 | 0.09 | 0.11 | 81.2 | 81.5 | 80.9759 | 143701 |
| 1719527700 | 81.19 | 0.47 | 0.58 | 81.15 | 81.32 | 81.0136 | 162674 |
| 1719441300 | 80.72 | -0.5 | -0.62 | 80.71 | 80.86 | 80.5 | 167594 |
| 1719354900 | 81.22 | 0.47 | 0.58 | 81.05 | 81.2899 | 80.8245 | 275377 |
| 1719268500 | 80.75 | 0.61 | 0.76 | 80.5 | 81.02 | 80.4301 | 201530 |
| 1719009300 | 80.14 | -0.81 | -1.00 | 80.14 | 80.1999 | 79.92 | 143010 |
| 1718922900 | 80.95 | -0.04 | -0.05 | 80.88 | 81.09 | 80.71 | 159510 |
| 1718750100 | 80.99 | 0.17 | 0.21 | 80.88 | 81.1189 | 80.84 | 153228 |
| 1718663700 | 80.82 | 0.01 | 0.01 | 80.44 | 80.88 | 80.1845 | 167025 |
| 1718404500 | 80.81 | -0.49 | -0.60 | 80.7 | 80.8544 | 80.36 | 195810 |
| 1718318100 | 81.3 | -0.87 | -1.06 | 81.71 | 81.79 | 80.9861 | 143522 |
| 1718231700 | 82.17 | 0.86 | 1.06 | 82.44 | 82.69 | 82.02 | 130607 |
| 1718145300 | 81.31 | -0.68 | -0.83 | 81.26 | 81.43 | 80.865 | 150493 |
| 1718058900 | 81.99 | 0.19 | 0.23 | 81.63 | 82.0182 | 81.5601 | 96160 |
| 1717799700 | 81.8 | -0.75 | -0.91 | 82.02 | 82.24 | 81.75 | 140227 |
| 1717713300 | 82.55 | 0.46 | 0.56 | 82.39 | 82.55 | 82.2584 | 365370 |
| 1717626900 | 82.09 | 0.57 | 0.70 | 81.81 | 82.09 | 81.51 | 192145 |
| 1717540500 | 81.52 | 0.12 | 0.15 | 81.4 | 81.5999 | 81.17 | 386264 |
| 1717454100 | 81.4 | 0.3 | 0.37 | 81.53 | 81.58 | 81.08 | 170893 |
| 1717194900 | 81.1 | 1.04 | 1.30 | 80.79 | 81.1 | 80.39 | 145115 |
| 1717108500 | 80.06 | 0.46 | 0.58 | 80.03 | 80.3 | 79.898 | 173182 |
| 1717022100 | 79.6 | -1.11 | -1.38 | 79.93 | 79.94 | 79.53 | 151189 |
| 1716935700 | 80.71 | -0.38 | -0.47 | 81.29 | 81.29 | 80.5 | 60872 |
| 1716590100 | 81.09 | 0.44 | 0.55 | 80.76 | 81.23 | 80.76 | 224678 |
| 1716503700 | 80.65 | -0.29 | -0.36 | 81.57 | 81.57 | 80.4601 | 148342 |
| 1716417300 | 80.94 | -0.48 | -0.59 | 81.01 | 81.09 | 80.7401 | 206070 |
| 1716330900 | 81.42 | -0.29 | -0.35 | 81.52 | 81.5299 | 81.25 | 192719 |
| 1716244500 | 81.71 | 0.17 | 0.21 | 81.67 | 81.85 | 81.58 | 223871 |
| 1715985300 | 81.54 | 0.29 | 0.36 | 81.38 | 81.54 | 81.19 | 154165 |
| 1715898900 | 81.25 | -0.33 | -0.40 | 81.57 | 81.62 | 81.23 | 178775 |
| 1715812500 | 81.58 | 0.7 | 0.87 | 81.13 | 81.58 | 81.0714 | 207614 |
| 1715726100 | 80.88 | 0.4 | 0.50 | 80.68 | 80.89 | 80.55 | 250795 |
| 1715639700 | 80.48 | -0.09 | -0.11 | 80.81 | 80.81 | 80.43 | 237203 |
| 1715380500 | 80.57 | 0.05 | 0.06 | 80.73 | 80.74 | 80.465 | 206752 |
| 1715294100 | 80.52 | 0.56 | 0.70 | 80.09 | 80.52 | 80.02 | 176538 |
| 1715207700 | 79.96 | -0.17 | -0.21 | 79.76 | 79.9722 | 79.71 | 241408 |
| 1715121300 | 80.13 | -0.01 | -0.01 | 80.21 | 80.2841 | 80.01 | 196082 |
| 1715034900 | 80.14 | 0.41 | 0.51 | 79.93 | 80.2 | 79.89 | 262526 |
| 1714775700 | 79.73 | 0.68 | 0.86 | 79.78 | 79.95 | 79.33 | 204705 |
| 1714689300 | 79.05 | 0.75 | 0.96 | 78.95 | 79.2196 | 78.55 | 245477 |
| 1714602900 | 78.3 | -0.13 | -0.17 | 78.32 | 79.16 | 78.1846 | 211255 |
| 1714516500 | 78.43 | -0.82 | -1.03 | 79.09 | 79.29 | 78.39 | 192005 |
| 1714430100 | 79.25 | 0.4 | 0.51 | 79.22 | 79.3701 | 79.04 | 183706 |
| 1714170900 | 78.85 | 0.37 | 0.47 | 78.48 | 79 | 78.48 | 269633 |
| 1714084500 | 78.48 | -0.35 | -0.44 | 77.58 | 78.54 | 77.55 | 191530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
