News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -0.113365155131 | 83.8 | 84.89 | 81.54 | 6242085 | 83.07886981 | CS |
| 4 | 3.905 | 4.89348370927 | 79.8 | 84.89 | 78.53 | 5098361 | 81.99507246 | CS |
| 12 | 6.405 | 8.28589909444 | 77.3 | 84.89 | 71.88 | 5472205 | 78.04051108 | CS |
| 26 | 15.985 | 23.6045481394 | 67.72 | 84.89 | 66.8 | 5715565 | 74.97099658 | CS |
| 52 | 29.005 | 53.0255941499 | 54.7 | 84.89 | 48.35 | 6479105 | 65.1660784 | CS |
| 156 | 39.905 | 91.1073059361 | 43.8 | 84.89 | 34.98 | 7394871 | 50.86559042 | CS |
| 260 | 40.415 | 93.3587433587 | 43.29 | 84.89 | 24.1 | 8150477 | 45.11578926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 83.71 | 1.14 | 1.38 | 83.41 | 84.89 | 83.33 | 7859338 |
| 1726699200 | 82.57 | 0.05 | 0.06 | 82.5 | 83.38 | 81.82 | 7751507 |
| 1726612800 | 82.52 | -0.99 | -1.19 | 83.33 | 83.46 | 81.54 | 7092239 |
| 1726526400 | 83.51 | 0.2 | 0.24 | 84.08 | 84.08 | 82.86 | 4907887 |
| 1726267200 | 83.31 | -0.52 | -0.62 | 83.8 | 84.115 | 83.165 | 3599454 |
| 1726180800 | 83.83 | 0.89 | 1.07 | 82.95 | 83.84 | 82.46 | 3661198 |
| 1726094400 | 82.94 | -0.12 | -0.14 | 82.88 | 83.27 | 81.5 | 4832375 |
| 1726008000 | 83.06 | 0.41 | 0.50 | 82.9 | 83.225 | 82.465 | 5088620 |
| 1725921600 | 82.65 | 1.05 | 1.29 | 82.3 | 82.8 | 81.79 | 5436478 |
| 1725662400 | 81.6 | 0.23 | 0.28 | 81.4 | 81.975 | 80.79 | 4618920 |
| 1725576000 | 81.37 | -0.59 | -0.72 | 81.77 | 81.88 | 80.5 | 4462168 |
| 1725489600 | 81.96 | 0.82 | 1.01 | 81.35 | 82.47 | 81.18 | 4711717 |
| 1725403200 | 81.14 | -0.65 | -0.79 | 81.7 | 82.08 | 80.79 | 5456510 |
| 1725057600 | 81.79 | 1.12 | 1.39 | 80.83 | 82.095 | 80.7 | 7638600 |
| 1724971200 | 80.67 | 1.15 | 1.45 | 79.67 | 80.96 | 79.53 | 5518447 |
| 1724884800 | 79.52 | -0.31 | -0.39 | 80 | 80.02 | 79.03 | 4195242 |
| 1724798400 | 79.83 | 0.36 | 0.45 | 79.5 | 79.99 | 79.45 | 3240526 |
| 1724712000 | 79.47 | 0.3 | 0.38 | 79.45 | 79.94 | 78.897 | 2791670 |
| 1724452800 | 79.17 | -0.41 | -0.52 | 79.8 | 79.9 | 78.53 | 4005963 |
| 1724366400 | 79.58 | 0.77 | 0.98 | 79.17 | 79.92 | 79 | 3874343 |
| 1724280000 | 78.81 | 0.33 | 0.42 | 78.53 | 78.95 | 78.295 | 3232599 |
| 1724193600 | 78.48 | -0.2 | -0.25 | 78.9 | 79.05 | 78.0801 | 3153703 |
| 1724107200 | 78.68 | 0.43 | 0.55 | 78.1 | 78.99 | 77.71 | 4277657 |
| 1723848000 | 78.25 | 0.67 | 0.86 | 77.68 | 78.31 | 77.2875 | 4414400 |
| 1723761600 | 77.58 | 1.16 | 1.52 | 76.78 | 77.815 | 76.6 | 4730248 |
| 1723675200 | 76.42 | 0.5 | 0.66 | 75.94 | 76.55 | 75.53 | 3623248 |
| 1723588800 | 75.92 | -0.02 | -0.03 | 76.1 | 76.225 | 75.6 | 4008276 |
| 1723502400 | 75.94 | -0.25 | -0.33 | 75.96 | 76.25 | 75.44 | 4042960 |
| 1723243200 | 76.19 | 0.64 | 0.85 | 75.46 | 76.325 | 74.995 | 3835012 |
| 1723156800 | 75.55 | 1.77 | 2.40 | 74.28 | 75.775 | 74.01 | 4504923 |
| 1723070400 | 73.78 | 0.02 | 0.03 | 73.82 | 74.74 | 73.61 | 4624120 |
| 1722984000 | 73.76 | 0.8 | 1.10 | 73.58 | 74.77 | 73.02 | 5107311 |
| 1722897600 | 72.96 | -1.54 | -2.07 | 73.46 | 73.575 | 71.88 | 7241489 |
| 1722638400 | 74.5 | -0.66 | -0.88 | 75.26 | 75.36 | 73.34 | 5510304 |
| 1722552000 | 75.16 | 1.28 | 1.73 | 74.12 | 75.18 | 73.86 | 5949155 |
| 1722465600 | 73.88 | -0.15 | -0.20 | 74.5 | 74.566 | 73.47 | 8430228 |
| 1722379200 | 74.03 | -1.56 | -2.06 | 75.3 | 75.49 | 73.425 | 9997281 |
| 1722292800 | 75.59 | 0.67 | 0.89 | 75.22 | 75.705 | 74.46 | 6992411 |
| 1722033600 | 74.92 | 0.66 | 0.89 | 74.5 | 75.6737 | 74.42 | 7973387 |
| 1721947200 | 74.26 | -3.5 | -4.50 | 78.25 | 78.76 | 74.13 | 10959053 |
| 1721860800 | 77.76 | -0.83 | -1.06 | 76.6 | 78.09 | 75.41 | 15544949 |
| 1721774400 | 78.59 | 0.32 | 0.41 | 78.49 | 79.43 | 78.19 | 6713775 |
| 1721688000 | 78.27 | 0.71 | 0.92 | 77.58 | 78.635 | 77.47 | 6469697 |
| 1721428800 | 77.56 | 2.01 | 2.66 | 76.9 | 77.685 | 76.22 | 7911738 |
| 1721342400 | 75.55 | -1.86 | -2.40 | 77.2 | 77.65 | 74.1529 | 9579795 |
| 1721256000 | 77.41 | -0.73 | -0.93 | 78.07 | 78.39 | 77.08 | 5215178 |
| 1721169600 | 78.14 | 0.12 | 0.15 | 78.01 | 78.46 | 77.64 | 4243329 |
| 1721083200 | 78.02 | 0.33 | 0.42 | 78 | 78.98 | 77.71 | 6481768 |
| 1720824000 | 77.69 | 0.8 | 1.04 | 76.88 | 77.8799 | 76.67 | 4427502 |
| 1720737600 | 76.89 | -0.22 | -0.29 | 77.08 | 77.235 | 76.6078 | 5818425 |
| 1720651200 | 77.11 | 0.6 | 0.78 | 76.55 | 77.15 | 76.03 | 3334948 |
| 1720564800 | 76.51 | 0.4 | 0.53 | 76.45 | 76.75 | 76.07 | 3954410 |
| 1720478400 | 76.11 | -0.29 | -0.38 | 76.37 | 76.43 | 75.99 | 4536564 |
| 1720219200 | 76.4 | 0.29 | 0.38 | 76.56 | 76.68 | 75.77 | 4641148 |
| 1720040640 | 76.11 | -0.44 | -0.57 | 76.8 | 77 | 75.71 | 2144449 |
| 1719960000 | 76.55 | 0.14 | 0.18 | 76.39 | 76.73 | 75.91 | 3321648 |
| 1719873600 | 76.41 | -0.59 | -0.77 | 77.3 | 77.95 | 76.24 | 4225401 |
| 1719614400 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1719528000 | 77 | -0.1 | -0.13 | 77.15 | 77.5 | 76.65 | 4198421 |
| 1719441600 | 77.1 | -0.41 | -0.53 | 77.17 | 77.425 | 76.76 | 6013074 |
| 1719355200 | 77.51 | 0.8 | 1.04 | 77.07 | 77.6 | 76.635 | 6235536 |
| 1719268800 | 76.71 | -1 | -1.29 | 77.7 | 77.99 | 76.54 | 5594323 |
| 1719009600 | 77.71 | 0.71 | 0.92 | 77.1 | 77.81 | 76.9 | 9973198 |
| 1718923200 | 77 | 0.69 | 0.90 | 76.42 | 77.26 | 76.4 | 8718052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
