News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.375 | 1.45888594164 | 94.25 | 95.86 | 93.34 | 521607 | 95.28002639 | CS |
| 4 | -3.855 | -3.87515078408 | 99.48 | 99.72 | 91.7 | 935989 | 95.57236521 | CS |
| 12 | 1.625 | 1.72872340426 | 94 | 100.81 | 89.11 | 1018231 | 96.00642811 | CS |
| 26 | 1.955 | 2.08711433757 | 93.67 | 100.81 | 82.21 | 1211407 | 94.27832855 | CS |
| 52 | 21.805 | 29.5380655649 | 73.82 | 100.81 | 70.48 | 1391011 | 88.43908056 | CS |
| 156 | 30.445 | 46.7091132249 | 65.18 | 100.81 | 37.2 | 1360506 | 67.82337429 | CS |
| 260 | 33.945 | 55.0340466926 | 61.68 | 100.81 | 10.42 | 1419714 | 56.49046938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 95.49 | 0.02 | 0.02 | 95.51 | 95.54 | 94.875 | 542655 |
| 1735256400 | 95.47 | -0.2 | -0.21 | 95.26 | 95.8077 | 95.04 | 296008 |
| 1735077840 | 95.67 | 0.62 | 0.65 | 95.42 | 95.75 | 95 | 184400 |
| 1734997200 | 95.05 | 0.52 | 0.55 | 94.25 | 95.83 | 94.25 | 1054431 |
| 1734738000 | 94.53 | 1.45 | 1.56 | 92.81 | 95.55 | 92.78 | 1536488 |
| 1734651600 | 93.08 | 1.23 | 1.34 | 92.9 | 94.405 | 92.9 | 1545583 |
| 1734565200 | 91.85 | -3.26 | -3.43 | 95.048 | 95.59 | 91.7 | 1184689 |
| 1734478800 | 95.11 | -2.19 | -2.25 | 97.27 | 97.92 | 95 | 1048361 |
| 1734392400 | 97.3 | 1.64 | 1.71 | 95.66 | 97.56 | 95.37 | 1573049 |
| 1734133200 | 95.66 | 0.66 | 0.69 | 95.09 | 95.96 | 94.79 | 1103870 |
| 1734046800 | 95 | -1.31 | -1.36 | 97.15 | 97.15 | 94.94 | 714084 |
| 1733960400 | 96.31 | 0 | 0.00 | 96.98 | 97.33 | 95.77 | 650376 |
| 1733874000 | 96.31 | 1.04 | 1.09 | 95.125 | 97.12 | 94.57 | 1065888 |
| 1733787600 | 95.27 | -0.64 | -0.67 | 95.3 | 96.78 | 95 | 710122 |
| 1733528400 | 95.91 | -0.34 | -0.35 | 96.75 | 97.29 | 95.255 | 794515 |
| 1733442000 | 96.25 | -2.35 | -2.38 | 98.69 | 98.71 | 96.07 | 843281 |
| 1733355600 | 98.6 | 1.46 | 1.50 | 97.015 | 98.73 | 96.955 | 746968 |
| 1733269200 | 97.14 | -1.24 | -1.26 | 98.766 | 99.03 | 97.13 | 959366 |
| 1733182800 | 98.38 | -0.98 | -0.99 | 99.48 | 99.72 | 98.15 | 1056385 |
| 1732917840 | 99.36 | 0.27 | 0.27 | 99.46 | 99.65 | 98.73 | 475886 |
| 1732750800 | 99.09 | -1.21 | -1.21 | 100.31 | 100.64 | 98.14 | 849635 |
| 1732664400 | 100.3 | 0.61 | 0.61 | 98.915 | 100.81 | 98.39 | 998579 |
| 1732578000 | 99.69 | 1.66 | 1.69 | 98.71 | 99.72 | 97.73 | 1818682 |
| 1732318800 | 98.03 | 0.31 | 0.32 | 98.08 | 98.74 | 97.8 | 675179 |
| 1732232400 | 97.72 | 2.47 | 2.59 | 95.55 | 98.27 | 95.09 | 1340055 |
| 1732146000 | 95.25 | -0.48 | -0.50 | 95.87 | 96.2657 | 94.86 | 1042651 |
| 1732059600 | 95.73 | 0.79 | 0.83 | 94.65 | 95.75 | 94.31 | 812167 |
| 1731973200 | 94.94 | -0.33 | -0.35 | 95 | 95.78 | 94.9 | 1105139 |
| 1731714000 | 95.27 | 0.14 | 0.15 | 94.95 | 95.31 | 94.43 | 978503 |
| 1731627600 | 95.13 | 0.53 | 0.56 | 95.36 | 95.3984 | 94.66 | 1223004 |
| 1731541200 | 94.6 | -0.81 | -0.85 | 95.56 | 95.8525 | 94.56 | 1474130 |
| 1731454800 | 95.41 | -2.18 | -2.23 | 97.69 | 97.73 | 95.3 | 980993 |
| 1731368400 | 97.59 | 0.07 | 0.07 | 98.62 | 98.62 | 97.4 | 729160 |
| 1731109200 | 97.52 | -0.17 | -0.17 | 96.64 | 98.53 | 96.475 | 860520 |
| 1731022800 | 97.69 | -1.31 | -1.32 | 98.76 | 99.68 | 97.5023 | 1134138 |
| 1730936400 | 99 | 3.34 | 3.49 | 98.42 | 99.02 | 95.77 | 1674186 |
| 1730850000 | 95.66 | 1.72 | 1.83 | 93.845 | 96.17 | 93.845 | 1756179 |
| 1730763600 | 93.94 | -0.37 | -0.39 | 94.55 | 95.84 | 93.9 | 1122218 |
| 1730500800 | 94.31 | 0.76 | 0.81 | 94.02 | 95.525 | 94.02 | 1239762 |
| 1730414400 | 93.55 | -0.34 | -0.36 | 93.69 | 95.37 | 92.97 | 2111720 |
| 1730328000 | 93.89 | -1.83 | -1.91 | 92.5 | 96.7 | 92.5 | 2095031 |
| 1730241600 | 95.72 | -0.37 | -0.39 | 95.3579 | 96.115 | 94.54 | 1012964 |
| 1730155200 | 96.09 | 0.67 | 0.70 | 96.27 | 96.88 | 95.95 | 1203925 |
| 1729896000 | 95.42 | -0.03 | -0.03 | 96.09 | 96.33 | 95.11 | 442928 |
| 1729809600 | 95.45 | -0.21 | -0.22 | 95.61 | 95.72 | 94.94 | 480273 |
| 1729723200 | 95.66 | -0.57 | -0.59 | 95.24 | 96.18 | 94.93 | 700449 |
| 1729636800 | 96.23 | -0.24 | -0.25 | 96.3 | 96.86 | 95.93 | 920203 |
| 1729550400 | 96.47 | -1.02 | -1.05 | 97.44 | 97.59 | 96.34 | 549267 |
| 1729291200 | 97.49 | -0.48 | -0.49 | 97.96 | 98.1 | 97.08 | 844777 |
| 1729204800 | 97.97 | -0.69 | -0.70 | 99.24 | 99.3 | 97.93 | 885927 |
| 1729118400 | 98.66 | 1.52 | 1.56 | 97.03 | 98.67 | 96.99 | 982422 |
| 1729032000 | 97.14 | -0.29 | -0.30 | 97.43 | 98.22 | 96.67 | 834378 |
| 1728945600 | 97.43 | 3.13 | 3.32 | 94.53 | 97.47 | 94.39 | 1107267 |
| 1728686400 | 94.3 | 0.02 | 0.02 | 94.59 | 95.02 | 93.36 | 961551 |
| 1728600000 | 94.28 | -0.9 | -0.95 | 94.41 | 94.89 | 93.8 | 497376 |
| 1728513600 | 95.18 | 1.04 | 1.10 | 94.73 | 95.61 | 94.01 | 989486 |
| 1728427200 | 94.14 | -0.31 | -0.33 | 94.46 | 94.65 | 93.69 | 610110 |
| 1728340800 | 94.45 | 0.24 | 0.25 | 94 | 94.82 | 93.34 | 1449786 |
| 1728081600 | 94.21 | 1.6 | 1.73 | 94.01 | 94.215 | 92.9 | 854915 |
| 1727995200 | 92.61 | -0.45 | -0.48 | 92.6 | 92.73 | 91.5 | 1647285 |
| 1727908800 | 93.06 | -0.57 | -0.61 | 93.86 | 94.56 | 92.75 | 749546 |
| 1727822400 | 93.63 | -1.09 | -1.15 | 94.65 | 95.02 | 92.7 | 1298056 |
| 1727735520 | 94.72 | -0.21 | -0.22 | 94.5 | 94.79 | 93.05 | 1626012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
