News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.38 | -3.0214548686 | 78.77 | 78.77 | 67.23 | 3905525 | 73.37236159 | CS |
| 4 | -1.36 | -1.74919614148 | 77.75 | 84.73 | 67.23 | 3182619 | 77.25279645 | CS |
| 12 | -22.38 | -22.658702035 | 98.77 | 100.91 | 67.23 | 2500551 | 83.21419729 | CS |
| 26 | -2.25 | -2.86113936928 | 78.64 | 113.91 | 67.23 | 2442729 | 91.5102976 | CS |
| 52 | -43.56 | -36.3151313047 | 119.95 | 137.4958 | 67.23 | 2641774 | 99.21125211 | CS |
| 156 | -108.23 | -58.6231177554 | 184.62 | 334.5499 | 67.23 | 2212514 | 154.92110867 | CS |
| 260 | -0.72 | -0.933731033588 | 77.11 | 334.5499 | 48.8901 | 1854470 | 153.35132442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 75.51 | -0.97 | -1.27 | 74.28 | 78.38 | 74.28 | 3451076 |
| 1741304400 | 76.48 | 2.27 | 3.06 | 72.73 | 76.9 | 72.73 | 3774304 |
| 1741218000 | 74.21 | 2.05 | 2.84 | 73.14 | 74.85 | 72.35 | 3400181 |
| 1741131600 | 72.16 | 2.21 | 3.16 | 69.16 | 74.1699 | 67.23 | 3851417 |
| 1741045200 | 69.95 | -7.08 | -9.19 | 78.77 | 78.77 | 69.81 | 5050646 |
| 1740786000 | 77.03 | -1.94 | -2.46 | 77.89 | 78 | 75.7075 | 2822037 |
| 1740699600 | 78.97 | 1.44 | 1.86 | 77.47 | 79.53 | 76.92 | 3499807 |
| 1740613200 | 77.53 | -0.89 | -1.13 | 78.9 | 79.15 | 77.006 | 2747563 |
| 1740526800 | 78.42 | -2.61 | -3.22 | 80.9 | 81.125 | 76.69 | 3200039 |
| 1740440400 | 81.03 | -0.17 | -0.21 | 80.86 | 82.245 | 79.69 | 1784785 |
| 1740181200 | 81.2 | -1.31 | -1.59 | 82.81 | 84.04 | 80.77 | 1677821 |
| 1740094800 | 82.51 | -1.16 | -1.39 | 82.85 | 84.73 | 81.98 | 1497671 |
| 1740008400 | 83.67 | 0.09 | 0.11 | 82.15 | 84 | 81.2 | 3142770 |
| 1739922000 | 83.58 | 2.37 | 2.92 | 80.5 | 84.1104 | 79.359 | 2689563 |
| 1739576400 | 81.21 | 1.96 | 2.47 | 79.98 | 82.3862 | 79.59 | 2744537 |
| 1739490000 | 79.25 | 2.65 | 3.46 | 79.5 | 83.03 | 74.95 | 5283024 |
| 1739403600 | 76.6 | 0.9 | 1.19 | 75.72 | 77.16 | 74.58 | 3427467 |
| 1739317200 | 75.7 | 0.56 | 0.75 | 73.41 | 75.8 | 72.88 | 3348439 |
| 1739230800 | 75.14 | -2.23 | -2.88 | 77.75 | 78.25 | 74.84 | 3076609 |
| 1738971600 | 77.37 | -1.63 | -2.06 | 79 | 79.21 | 76.7 | 2647204 |
| 1738885200 | 79 | -0.88 | -1.10 | 81 | 81.45 | 78.51 | 2238841 |
| 1738798800 | 79.88 | -2.6 | -3.15 | 81.47 | 81.75 | 79.06 | 2618068 |
| 1738712400 | 82.48 | 2.03 | 2.52 | 81.1 | 83.45 | 80.67 | 2445881 |
| 1738626000 | 80.45 | -3.74 | -4.44 | 82 | 82.28 | 79.66 | 3321241 |
| 1738366800 | 84.19 | -1.46 | -1.70 | 85.67 | 86.03 | 83.08 | 2774326 |
| 1738280400 | 85.65 | -0.63 | -0.73 | 87.42 | 87.42 | 84.9 | 1926403 |
| 1738194000 | 86.28 | 0.38 | 0.44 | 86.33 | 87.3 | 85.45 | 1678856 |
| 1738107600 | 85.9 | -2.88 | -3.24 | 88.21 | 88.36 | 85.13 | 1883486 |
| 1738021200 | 88.78 | 0.02 | 0.02 | 88.22 | 88.83 | 87.17 | 3115179 |
| 1737762000 | 88.76 | -1.49 | -1.65 | 90.84 | 91.41 | 88.47 | 2286102 |
| 1737675600 | 90.25 | 0 | 0.00 | 90.25 | 90.25 | 90.25 | 0 |
| 1737589200 | 90.25 | -3.8 | -4.04 | 93.41 | 93.43 | 90.21 | 2355749 |
| 1737502800 | 94.05 | -3.44 | -3.53 | 97.1 | 97.1 | 93.89 | 1915534 |
| 1737157200 | 97.49 | 3.17 | 3.36 | 95 | 99.065 | 95 | 2049099 |
| 1737070800 | 94.32 | -0.83 | -0.87 | 94.68 | 94.85 | 92.88 | 2082818 |
| 1736984400 | 95.15 | 2.52 | 2.72 | 94.66 | 96.75 | 94.09 | 2288468 |
| 1736898000 | 92.63 | 1.12 | 1.22 | 92.5 | 94.7042 | 91.54 | 1890685 |
| 1736811600 | 91.51 | 4.98 | 5.76 | 86.04 | 91.51 | 85.74 | 2822214 |
| 1736552400 | 86.53 | -0.85 | -0.97 | 86 | 87.38 | 84.88 | 1691014 |
| 1736379600 | 87.38 | -2.6 | -2.89 | 89.21 | 89.21 | 86.65 | 1553276 |
| 1736293200 | 89.98 | -0.21 | -0.23 | 91.16 | 91.73 | 89.002 | 1653525 |
| 1736206800 | 90.19 | 2.4 | 2.73 | 89.99 | 93.06 | 89.495 | 2317378 |
| 1735947600 | 87.79 | 2.56 | 3.00 | 86 | 88.26 | 85.19 | 2626652 |
| 1735861200 | 85.23 | -0.85 | -0.99 | 86.44 | 87.99 | 84.41 | 1865919 |
| 1735688400 | 86.08 | -0.06 | -0.07 | 86.8 | 88.1889 | 85.29 | 1609580 |
| 1735602000 | 86.14 | -2.15 | -2.44 | 87 | 87.25 | 85.14 | 1729188 |
| 1735342800 | 88.29 | -0.86 | -0.96 | 88.64 | 90.8499 | 87.3 | 1397164 |
| 1735256400 | 89.15 | -0.84 | -0.93 | 89.01 | 90.43 | 88.46 | 1194709 |
| 1735077840 | 89.99 | 0.79 | 0.89 | 89.71 | 90.14 | 87.975 | 595069 |
| 1734997200 | 89.2 | 0.55 | 0.62 | 89 | 89.86 | 88.11 | 2002738 |
| 1734738000 | 88.65 | -0.27 | -0.30 | 88 | 90.54 | 87.52 | 3685481 |
| 1734651600 | 88.92 | -1.62 | -1.79 | 91.5 | 93.84 | 88.74 | 2360724 |
| 1734565200 | 90.54 | -7.01 | -7.19 | 97.5 | 97.605 | 90.1 | 2534032 |
| 1734478800 | 97.55 | -1.99 | -2.00 | 98.79 | 100.31 | 96.42 | 1752377 |
| 1734392400 | 99.54 | 0.16 | 0.16 | 98.77 | 100.91 | 97.56 | 1651001 |
| 1734133200 | 99.38 | -3.92 | -3.79 | 102 | 102.08 | 98.04 | 1643688 |
| 1734046800 | 103.3 | -0.54 | -0.52 | 103.61 | 104.53 | 102.2 | 1136740 |
| 1733960400 | 103.84 | -0.14 | -0.13 | 104.45 | 104.45 | 101.58 | 1502191 |
| 1733874000 | 103.98 | -5.68 | -5.18 | 108.84 | 109.17 | 103.5 | 1535643 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
