News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.237185399921 | 75.89 | 76.86 | 74.53 | 4010622 | 75.60625014 | CS |
| 4 | -1.89 | -2.42432016419 | 77.96 | 79.29 | 74.18 | 4278255 | 75.99166008 | CS |
| 12 | -0.3 | -0.39282440749 | 76.37 | 79.77 | 71.01 | 4069243 | 75.06577314 | CS |
| 26 | -2.46 | -3.13256080479 | 78.53 | 79.95 | 69 | 4167673 | 75.1384475 | CS |
| 52 | 11.13 | 17.1388974438 | 64.94 | 80.83 | 64.54 | 4019296 | 73.73344222 | CS |
| 156 | 20.57 | 37.0630630631 | 55.5 | 80.83 | 45.66 | 4359240 | 62.13755233 | CS |
| 260 | 23.73 | 45.3381734811 | 52.34 | 80.83 | 16.07 | 4880272 | 51.28065715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 76.06 | 0.08 | 0.11 | 75.8 | 76.92 | 75.63 | 2851749 |
| 1732232400 | 75.98 | 1.32 | 1.77 | 74.66 | 76.24 | 74.53 | 4108037 |
| 1732146000 | 74.66 | -0.64 | -0.85 | 75.54 | 75.65 | 74.54 | 3998300 |
| 1732059600 | 75.3 | -1.01 | -1.32 | 75.39 | 75.68 | 74.78 | 3145079 |
| 1731973200 | 76.31 | 0.54 | 0.71 | 75.98 | 76.54 | 75.42 | 3277627 |
| 1731714000 | 75.77 | 0.02 | 0.03 | 75.89 | 76.86 | 75.38 | 5524066 |
| 1731627600 | 75.75 | -0.34 | -0.45 | 76.25 | 76.43 | 75.42 | 3288414 |
| 1731541200 | 76.09 | 1.23 | 1.64 | 74.82 | 76.22 | 74.71 | 4309603 |
| 1731454800 | 74.86 | -0.52 | -0.69 | 75.24 | 75.7 | 74.71 | 3900021 |
| 1731368400 | 75.38 | -0.2 | -0.26 | 76.35 | 77.31 | 75.32 | 4795441 |
| 1731109200 | 75.58 | -1.01 | -1.32 | 77.19 | 77.19 | 75.13 | 6926261 |
| 1731022800 | 76.59 | -0.43 | -0.56 | 76.53 | 77.12 | 75.8623 | 5037462 |
| 1730936400 | 77.02 | 1.63 | 2.16 | 79.29 | 79.29 | 75.31 | 7032772 |
| 1730850000 | 75.39 | -0.94 | -1.23 | 75.74 | 77.02 | 74.18 | 6641530 |
| 1730763600 | 76.33 | 0.61 | 0.81 | 75.84 | 76.61 | 75.5 | 4527417 |
| 1730500800 | 75.72 | -0.16 | -0.21 | 75.86 | 76.99 | 75.635 | 3470627 |
| 1730414400 | 75.88 | -0.96 | -1.25 | 76.67 | 77.36 | 75.87 | 3508862 |
| 1730328000 | 76.84 | 0.18 | 0.23 | 76.99 | 77.99 | 76.75 | 2763456 |
| 1730241600 | 76.66 | -0.82 | -1.06 | 77.41 | 77.735 | 76.63 | 2772269 |
| 1730155200 | 77.48 | 0.66 | 0.86 | 77.44 | 78.02 | 77.325 | 3389875 |
| 1729896000 | 76.82 | -0.86 | -1.11 | 77.96 | 78.02 | 76.29 | 3147985 |
| 1729809600 | 77.68 | 0.25 | 0.32 | 77.83 | 77.9 | 76.96 | 2024227 |
| 1729723200 | 77.43 | 0.4 | 0.52 | 77 | 77.58 | 76.64 | 2485525 |
| 1729636800 | 77.03 | -0.52 | -0.67 | 76.98 | 77.37 | 76.285 | 2872300 |
| 1729550400 | 77.55 | -1 | -1.27 | 78.55 | 78.81 | 77.36 | 2290727 |
| 1729291200 | 78.55 | -0.64 | -0.81 | 79.49 | 79.77 | 78.16 | 2674544 |
| 1729204800 | 79.19 | 2.05 | 2.66 | 78.5 | 79.25 | 77.705 | 5200615 |
| 1729118400 | 77.14 | 0.16 | 0.21 | 77.2 | 77.7 | 76.68 | 3144944 |
| 1729032000 | 76.98 | -0.64 | -0.82 | 77.28 | 77.99 | 76.62 | 3340284 |
| 1728945600 | 77.62 | 0.39 | 0.50 | 77.47 | 77.93 | 77.24 | 2624007 |
| 1728686400 | 77.23 | 0.7 | 0.91 | 76.56 | 77.89 | 76.56 | 4322932 |
| 1728600000 | 76.53 | 0.93 | 1.23 | 77.39 | 77.45 | 76.07 | 3434239 |
| 1728513600 | 75.6 | 0.97 | 1.30 | 74.42 | 75.86 | 74.38 | 2496115 |
| 1728427200 | 74.63 | 0.99 | 1.34 | 73.92 | 75.0113 | 73.76 | 3551686 |
| 1728340800 | 73.64 | -2.41 | -3.17 | 75.36 | 75.67 | 73.41 | 5013565 |
| 1728081600 | 76.05 | 3.71 | 5.13 | 73.12 | 76.165 | 72.79 | 4192578 |
| 1727995200 | 72.34 | -0.11 | -0.15 | 72.32 | 72.56 | 71.47 | 3302965 |
| 1727908800 | 72.45 | -0.27 | -0.37 | 72.67 | 73.02 | 72.165 | 3004396 |
| 1727822400 | 72.72 | -0.51 | -0.70 | 72.96 | 73.17 | 72.19 | 3619819 |
| 1727736000 | 73.23 | -0.11 | -0.15 | 73.31 | 73.315 | 72.18 | 3475433 |
| 1727476800 | 73.34 | 0.22 | 0.30 | 73.23 | 74.085 | 72.82 | 2849512 |
| 1727390400 | 73.12 | 0.1 | 0.14 | 73.03 | 73.62 | 72.85 | 2578910 |
| 1727304000 | 73.02 | -0.4 | -0.54 | 74.01 | 74.43 | 72.98 | 2789823 |
| 1727217600 | 73.42 | -0.88 | -1.18 | 73.84 | 74.24 | 73.295 | 4821058 |
| 1727131200 | 74.3 | 0.54 | 0.73 | 73.97 | 74.52 | 73.64 | 3770483 |
| 1726872000 | 73.76 | -0.13 | -0.18 | 73.45 | 73.94 | 73.07 | 15499814 |
| 1726785600 | 73.89 | 0.59 | 0.80 | 74.3 | 74.65 | 73.13 | 5346639 |
| 1726699200 | 73.3 | -0.3 | -0.41 | 73.71 | 74.105 | 73.08 | 3649115 |
| 1726612800 | 73.6 | 0.6 | 0.82 | 73.04 | 74.02 | 73 | 2675938 |
| 1726526400 | 73 | -0.11 | -0.15 | 73.3 | 73.7443 | 72.77 | 4081549 |
| 1726267200 | 73.11 | -0.07 | -0.10 | 73.49 | 73.82 | 72.335 | 3659991 |
| 1726180800 | 73.18 | 1.02 | 1.41 | 72.42 | 73.2 | 71.84 | 2814122 |
| 1726094400 | 72.16 | -0.15 | -0.21 | 72.17 | 72.39 | 71.05 | 3436791 |
| 1726008000 | 72.31 | -0.51 | -0.70 | 73.07 | 73.1 | 71.01 | 4717050 |
| 1725921600 | 72.82 | 0.91 | 1.27 | 72.51 | 73.23 | 71.93 | 5544493 |
| 1725662400 | 71.91 | -1.93 | -2.61 | 73.84 | 74.74 | 71.27 | 7205391 |
| 1725576000 | 73.84 | -2.85 | -3.72 | 77 | 77.24 | 73.53 | 5055197 |
| 1725489600 | 76.69 | 0.66 | 0.87 | 76.39 | 76.78 | 76.04 | 3127485 |
| 1725403200 | 76.03 | -1.02 | -1.32 | 77 | 77.35 | 75.59 | 3440552 |
| 1725057600 | 77.05 | 0.93 | 1.22 | 76.37 | 77.105 | 75.9 | 4385394 |
| 1724971200 | 76.12 | 0.6 | 0.79 | 75.88 | 76.55 | 75.07 | 2424820 |
| 1724884800 | 75.52 | 1.09 | 1.46 | 74.25 | 75.77 | 74.21 | 2382937 |
| 1724798400 | 74.43 | -0.18 | -0.24 | 74.98 | 75.06 | 74.37 | 2628388 |
| 1724712000 | 74.61 | -0.71 | -0.94 | 75.55 | 75.96 | 74.54 | 2552848 |
| 1724452800 | 75.32 | 0.56 | 0.75 | 75.4 | 75.58 | 74.64 | 2387624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
