News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.58 | -5.96879535559 | 110.24 | 110.69 | 102.13 | 1482706 | 105.05318817 | CS |
| 4 | -5.46 | -5.00366568915 | 109.12 | 114.15 | 102.13 | 1204814 | 109.23451558 | CS |
| 12 | 2.36 | 2.32971372162 | 101.3 | 114.15 | 99.69 | 1458665 | 106.40545208 | CS |
| 26 | 13.38 | 14.8205582632 | 90.28 | 114.15 | 88.31 | 1314098 | 102.53699113 | CS |
| 52 | 27.66 | 36.3947368421 | 76 | 114.15 | 69.13 | 1313349 | 91.79159422 | CS |
| 156 | 36.54 | 54.4398092968 | 67.12 | 114.15 | 52.8206 | 1359471 | 72.74302257 | CS |
| 260 | 65.19 | 169.456719522 | 38.47 | 114.15 | 30.7 | 1342637 | 62.99112568 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 103.66 | -0.45 | -0.43 | 104.7 | 105.05 | 103.46 | 952604 |
| 1733960400 | 104.11 | 1.18 | 1.15 | 103.53 | 104.194 | 103.23 | 1449517 |
| 1733874000 | 102.93 | -2.75 | -2.60 | 104.91 | 105.22 | 102.13 | 1744225 |
| 1733787600 | 105.68 | -3.5 | -3.21 | 108.23 | 109.1 | 104.99 | 2024401 |
| 1733528400 | 109.18 | -1.37 | -1.24 | 110.24 | 110.69 | 108.55 | 1242781 |
| 1733442000 | 110.55 | -0.59 | -0.53 | 111.5 | 111.66 | 110.37 | 1254243 |
| 1733355600 | 111.14 | -0.24 | -0.22 | 111.17 | 111.8 | 110.78 | 781433 |
| 1733269200 | 111.38 | -0.25 | -0.22 | 112 | 112.25 | 110.695 | 990513 |
| 1733182800 | 111.63 | -1.47 | -1.30 | 113.22 | 113.22 | 110.85 | 990540 |
| 1732917840 | 113.1 | -0.1 | -0.09 | 113.23 | 113.75 | 112.51 | 803945 |
| 1732750800 | 113.2 | -0.22 | -0.19 | 113.74 | 114.15 | 112.93 | 777238 |
| 1732664400 | 113.42 | 1.68 | 1.50 | 112.52 | 113.96 | 111.71 | 1371099 |
| 1732578000 | 111.74 | -0.31 | -0.28 | 111.98 | 112.97 | 111.3101 | 1841459 |
| 1732318800 | 112.05 | 1.3 | 1.17 | 110.76 | 112.4162 | 110.5 | 993051 |
| 1732232400 | 110.75 | 1.14 | 1.04 | 110.14 | 111.38 | 109.475 | 1085012 |
| 1732146000 | 109.61 | 0.26 | 0.24 | 109.47 | 109.95 | 108.47 | 1031188 |
| 1732059600 | 109.35 | -0.43 | -0.39 | 108.4 | 109.75 | 108.18 | 824760 |
| 1731973200 | 109.78 | -0.27 | -0.25 | 109.06 | 110.28 | 109.06 | 1231514 |
| 1731714000 | 110.05 | 0.52 | 0.47 | 109.12 | 110.28 | 108.3352 | 1501947 |
| 1731627600 | 109.53 | -2.38 | -2.13 | 111.48 | 112.31 | 109.45 | 1209807 |
| 1731541200 | 111.91 | -0.51 | -0.45 | 112.45 | 112.975 | 111.81 | 1254866 |
| 1731454800 | 112.42 | 0.57 | 0.51 | 111.94 | 112.97 | 111.815 | 749257 |
| 1731368400 | 111.85 | -0.58 | -0.52 | 113 | 113.5 | 111.675 | 1130540 |
| 1731109200 | 112.43 | 2.08 | 1.88 | 111.51 | 113.26 | 111.04 | 1210885 |
| 1731022800 | 110.35 | -0.46 | -0.42 | 110.92 | 111.055 | 109.67 | 1265881 |
| 1730936400 | 110.81 | 3.21 | 2.98 | 114.08 | 114.08 | 107.53 | 1697758 |
| 1730850000 | 107.6 | 2.15 | 2.04 | 105.28 | 107.61 | 105.18 | 1029634 |
| 1730763600 | 105.45 | 1.28 | 1.23 | 104.57 | 105.48 | 104.1001 | 797277 |
| 1730500800 | 104.17 | -0.47 | -0.45 | 104.6 | 105.45 | 104.125 | 923727 |
| 1730414400 | 104.64 | -1.19 | -1.12 | 105.23 | 106.095 | 104.62 | 1218585 |
| 1730328000 | 105.83 | 0.79 | 0.75 | 105.33 | 106.13 | 105.05 | 1610006 |
| 1730241600 | 105.04 | 1.69 | 1.64 | 105.34 | 106.91 | 103.36 | 2454493 |
| 1730155200 | 103.35 | -0.63 | -0.61 | 104.95 | 105.22 | 103 | 1908555 |
| 1729896000 | 103.98 | -1.3 | -1.23 | 105.97 | 105.97 | 103.89 | 1157057 |
| 1729809600 | 105.28 | -0.74 | -0.70 | 106.21 | 106.55 | 105.25 | 1110013 |
| 1729723200 | 106.02 | 0.57 | 0.54 | 105.13 | 106.31 | 104.96 | 1197981 |
| 1729636800 | 105.45 | -0.6 | -0.57 | 105.37 | 105.84 | 104.12 | 1769536 |
| 1729550400 | 106.05 | -0.34 | -0.32 | 106.35 | 106.49 | 105.39 | 1551807 |
| 1729291200 | 106.39 | -0.54 | -0.51 | 107.5 | 107.5 | 105.45 | 4537564 |
| 1729204800 | 106.93 | 0.6 | 0.56 | 107.3 | 107.67 | 106.495 | 1378309 |
| 1729118400 | 106.33 | 0.47 | 0.44 | 106.32 | 106.58 | 105.395 | 1182538 |
| 1729032000 | 105.86 | -0.08 | -0.08 | 106.62 | 107.67 | 105.685 | 1270606 |
| 1728945600 | 105.94 | 1.19 | 1.14 | 105.23 | 106.25 | 104.92 | 1077681 |
| 1728686400 | 104.75 | 1.08 | 1.04 | 104.25 | 105.1 | 104.05 | 738974 |
| 1728600000 | 103.67 | -2.19 | -2.07 | 106.48 | 106.67 | 102.84 | 1175172 |
| 1728513600 | 105.86 | 0.61 | 0.58 | 105.22 | 106.37 | 104.82 | 1170941 |
| 1728427200 | 105.25 | 3.12 | 3.05 | 103.38 | 105.928 | 102.91 | 1538309 |
| 1728340800 | 102.13 | -3.52 | -3.33 | 105.24 | 105.6 | 101.55 | 1855517 |
| 1728081600 | 105.65 | 1.02 | 0.97 | 104.89 | 105.76 | 104.47 | 1080896 |
| 1727995200 | 104.63 | -0.41 | -0.39 | 105 | 105.395 | 104.26 | 1398459 |
| 1727908800 | 105.04 | 0.03 | 0.03 | 104.99 | 105.28 | 104.54 | 1563140 |
| 1727822400 | 105.01 | 1.41 | 1.36 | 104 | 105.67 | 103.53 | 1875553 |
| 1727736000 | 103.6 | 0.95 | 0.93 | 102.99 | 103.68 | 102.18 | 1872526 |
| 1727476800 | 102.65 | -0.36 | -0.35 | 102.68 | 103.18 | 102.4 | 1460892 |
| 1727390400 | 103.01 | -0.34 | -0.33 | 103.12 | 103.725 | 102.52 | 1703632 |
| 1727304000 | 103.35 | -0.01 | -0.01 | 104 | 104.577 | 102.895 | 1523811 |
| 1727217600 | 103.36 | 1.15 | 1.13 | 101.86 | 103.38 | 101.0152 | 3375684 |
| 1727131200 | 102.21 | 1.2 | 1.19 | 101.27 | 102.24 | 100.8 | 2340611 |
| 1726872000 | 101.01 | -0.44 | -0.43 | 101.3 | 101.45 | 99.69 | 3801297 |
| 1726785600 | 101.45 | -1.06 | -1.03 | 102.67 | 102.67 | 101.17 | 3374371 |
| 1726699200 | 102.51 | -0.69 | -0.67 | 103.33 | 103.855 | 102.19 | 2614484 |
| 1726612800 | 103.2 | -0.91 | -0.87 | 104.06 | 104.13 | 102.87 | 1005909 |
| 1726526400 | 104.11 | 0.98 | 0.95 | 103.82 | 104.68 | 103.57 | 1598110 |
| 1726267200 | 103.13 | 0.96 | 0.94 | 102.03 | 103.27 | 101.39 | 1574474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
