News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -10.1265822785 | 79 | 79.39 | 65.675 | 10951157 | 69.66075609 | CS |
| 4 | 1.62 | 2.33496684924 | 69.38 | 79.39 | 65.675 | 8298879 | 70.92582735 | CS |
| 12 | -3.28 | -4.41572428648 | 74.28 | 79.39 | 65.675 | 6561330 | 71.74905491 | CS |
| 26 | 5.09 | 7.72265210135 | 65.91 | 79.39 | 54.77 | 6749623 | 67.85663998 | CS |
| 52 | 19.81 | 38.6989646415 | 51.19 | 79.39 | 50.48 | 5541296 | 65.83724631 | CS |
| 156 | 32.5 | 84.4155844156 | 38.5 | 79.39 | 30.835 | 3484522 | 53.45851811 | CS |
| 260 | 20.305 | 40.0532596903 | 50.695 | 79.39 | 29.29 | 2869665 | 50.61446436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 70.78 | -0.88 | -1.23 | 72.79 | 72.95 | 70.58 | 6241921 |
| 1738280400 | 71.66 | 2.28 | 3.29 | 71.65 | 72 | 70.31 | 7044702 |
| 1738194000 | 69.38 | 0.8 | 1.17 | 69.09 | 70.09 | 68.8 | 8941607 |
| 1738107600 | 68.58 | 1.09 | 1.62 | 68.75 | 68.93 | 66.37 | 10364770 |
| 1738021200 | 67.49 | -9.7 | -12.57 | 72.07 | 72.75 | 65.675 | 22061468 |
| 1737762000 | 77.19 | -0.65 | -0.84 | 79 | 79.39 | 76.92 | 6299550 |
| 1737675600 | 77.84 | 0 | 0.00 | 77.84 | 77.84 | 77.84 | 0 |
| 1737589200 | 77.84 | 5.12 | 7.04 | 75.65 | 78.249 | 75.35 | 13005101 |
| 1737502800 | 72.72 | 3.3 | 4.75 | 70.65 | 72.83 | 70.4 | 11301193 |
| 1737157200 | 69.42 | -0.44 | -0.63 | 69.35 | 69.98 | 68.48 | 9780880 |
| 1737070800 | 69.86 | -1.09 | -1.54 | 71.46 | 71.53 | 69.36 | 6865149 |
| 1736984400 | 70.95 | 0.68 | 0.97 | 71.86 | 72.35 | 70.78 | 6061148 |
| 1736898000 | 70.27 | 1.93 | 2.82 | 68.92 | 70.42 | 68.69 | 6158818 |
| 1736811600 | 68.34 | -1.86 | -2.65 | 68.96 | 68.96 | 67.39 | 6785194 |
| 1736552400 | 70.2 | -1.63 | -2.27 | 70.87 | 71 | 69.77 | 4530731 |
| 1736379600 | 71.83 | 0.37 | 0.52 | 70.78 | 72.3899 | 70.64 | 7295255 |
| 1736293200 | 71.46 | 0.33 | 0.46 | 72 | 72 | 70.85 | 5338785 |
| 1736206800 | 71.13 | 1.03 | 1.47 | 71.12 | 72.295 | 71.03 | 4820459 |
| 1735947600 | 70.1 | 1.09 | 1.58 | 69.45 | 70.27 | 69.23 | 5047563 |
| 1735861200 | 69.01 | -0.44 | -0.63 | 70.15 | 70.45 | 68.675 | 4242145 |
| 1735688400 | 69.45 | -0.05 | -0.07 | 69.5 | 69.91 | 69.015 | 3935626 |
| 1735602000 | 69.5 | -1.24 | -1.75 | 69.63 | 70.09 | 69.13 | 5513129 |
| 1735342800 | 70.74 | -0.82 | -1.15 | 71 | 71.43 | 70.27 | 4072377 |
| 1735256400 | 71.56 | -0.1 | -0.14 | 71.25 | 71.8 | 71.08 | 2875243 |
| 1735077840 | 71.66 | 0.67 | 0.94 | 71.01 | 71.72 | 70.81 | 1660940 |
| 1734997200 | 70.99 | 0.41 | 0.58 | 70.79 | 71.2 | 70.115 | 2970610 |
| 1734738000 | 70.58 | 0.57 | 0.81 | 69.31 | 71.175 | 68.95 | 12193132 |
| 1734651600 | 70.01 | -0.09 | -0.13 | 70.98 | 71.83 | 69.7004 | 9952945 |
| 1734565200 | 70.1 | -4.16 | -5.60 | 74.5 | 74.75 | 69.84 | 10596160 |
| 1734478800 | 74.26 | -1.09 | -1.45 | 75 | 75.45 | 74.17 | 7238187 |
| 1734392400 | 75.35 | 1.72 | 2.34 | 73.91 | 75.78 | 73.84 | 10598659 |
| 1734133200 | 73.63 | 0.03 | 0.04 | 73.83 | 74.78 | 73.08 | 5426986 |
| 1734046800 | 73.6 | 0.07 | 0.10 | 73.09 | 73.93 | 73.09 | 4127875 |
| 1733960400 | 73.53 | 0.92 | 1.27 | 73.24 | 73.775 | 72.76 | 3326287 |
| 1733874000 | 72.61 | -1.06 | -1.44 | 73.5 | 73.62 | 72.37 | 9139821 |
| 1733787600 | 73.67 | -0.54 | -0.73 | 74.22 | 74.4295 | 73.43 | 6798485 |
| 1733528400 | 74.21 | -0.18 | -0.24 | 74.4 | 74.83 | 73.92 | 5231938 |
| 1733442000 | 74.39 | -0.01 | -0.01 | 74.15 | 74.6246 | 73.845 | 6686615 |
| 1733355600 | 74.4 | 1.27 | 1.74 | 73.59 | 74.59 | 73.37 | 4002359 |
| 1733269200 | 73.13 | 0.05 | 0.07 | 72.9 | 73.195 | 72.26 | 3633607 |
| 1733182800 | 73.08 | 0.43 | 0.59 | 72.93 | 73.95 | 72.31 | 4546401 |
| 1732917840 | 72.65 | -0.09 | -0.12 | 73.07 | 73.39 | 72.65 | 3449196 |
| 1732750800 | 72.74 | -0.52 | -0.71 | 73.08 | 73.55 | 72.21 | 4745383 |
| 1732664400 | 73.26 | -0.03 | -0.04 | 73.9 | 73.9 | 72.91 | 4606068 |
| 1732578000 | 73.29 | -1 | -1.35 | 74.71 | 74.925 | 73.18 | 10976122 |
| 1732318800 | 74.29 | 1.05 | 1.43 | 73.64 | 74.4 | 73.4 | 4893821 |
| 1732232400 | 73.24 | 2.35 | 3.31 | 72.37 | 73.905 | 71.93 | 6143190 |
| 1732146000 | 70.89 | -0.09 | -0.13 | 71.41 | 71.425 | 70 | 4024909 |
| 1732059600 | 70.98 | 1.1 | 1.57 | 69.17 | 71.08 | 69.11 | 4860653 |
| 1731973200 | 69.88 | -0.64 | -0.91 | 70.56 | 70.71 | 69.18 | 7185289 |
| 1731714000 | 70.52 | -2.03 | -2.80 | 71.65 | 72.18 | 70.24 | 7409691 |
| 1731627600 | 72.55 | 0.22 | 0.30 | 72.85 | 73.64 | 72.4 | 6585555 |
| 1731541200 | 72.33 | 0.34 | 0.47 | 72.29 | 72.828 | 71.86 | 5085102 |
| 1731454800 | 71.99 | -1.42 | -1.93 | 73.6 | 73.99 | 71.635 | 7945396 |
| 1731368400 | 73.41 | -0.46 | -0.62 | 74.19 | 74.7 | 72.945 | 4420773 |
| 1731109200 | 73.87 | -0.08 | -0.11 | 74.04 | 74.6 | 73.53 | 6026947 |
| 1731022800 | 73.95 | 1.78 | 2.47 | 72.5 | 74.18 | 71.9 | 10873147 |
| 1730936400 | 72.17 | 2.46 | 3.53 | 72.36 | 72.36 | 70.79 | 11290517 |
| 1730850000 | 69.71 | 1.49 | 2.18 | 68.41 | 69.77 | 68.2 | 5579407 |
| 1730763600 | 68.22 | 0.36 | 0.53 | 68 | 68.51 | 67.56 | 4818100 |
| 1730500800 | 67.86 | 0.84 | 1.25 | 67.72 | 68.3898 | 67.11 | 5456406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
