News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.62 | 2.57519166503 | 101.74 | 108.42 | 100.96 | 250268 | 104.57211468 | CS |
| 4 | 5.78 | 5.8632582674 | 98.58 | 108.42 | 92.06 | 255324 | 99.73093514 | CS |
| 12 | 22.52 | 27.5171065494 | 81.84 | 108.42 | 77.26 | 306491 | 95.40298492 | CS |
| 26 | 15.9 | 17.9742256387 | 88.46 | 108.42 | 74.76 | 289196 | 89.45711827 | CS |
| 52 | 33.45 | 47.1724721478 | 70.91 | 108.42 | 58.01 | 282362 | 84.81725109 | CS |
| 156 | 40.62 | 63.7276435519 | 63.74 | 108.42 | 39 | 301363 | 67.32336581 | CS |
| 260 | 74.34 | 247.63491006 | 30.02 | 108.42 | 9.04 | 358344 | 55.74358566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 106.75 | 2.42 | 2.32 | 107.82 | 107.83 | 105 | 244804 |
| 1726699200 | 104.33 | -0.68 | -0.65 | 105.51 | 108.42 | 103.47 | 253221 |
| 1726612800 | 105.01 | 1.42 | 1.37 | 105.36 | 106.25 | 103.6 | 215152 |
| 1726526400 | 103.59 | 0.18 | 0.17 | 104.11 | 104.2 | 101.66 | 329715 |
| 1726267200 | 103.41 | 4.35 | 4.39 | 101.74 | 104.19 | 100.96 | 208448 |
| 1726180800 | 99.06 | 3.58 | 3.75 | 96.37 | 100.295 | 96.25 | 229036 |
| 1726094400 | 95.48 | 0.32 | 0.34 | 94.04 | 96.11 | 92.06 | 310341 |
| 1726008000 | 95.16 | -0.16 | -0.17 | 96.02 | 96.02 | 93.52 | 195075 |
| 1725921600 | 95.32 | -1 | -1.04 | 95.86 | 97.11 | 94.24 | 261607 |
| 1725662400 | 96.32 | -0.05 | -0.05 | 95.97 | 98.9599 | 95.92 | 254411 |
| 1725576000 | 96.37 | 0.52 | 0.54 | 95.79 | 97.18 | 94.51 | 182739 |
| 1725489600 | 95.85 | -0.36 | -0.37 | 95.37 | 96.395 | 93.8 | 442965 |
| 1725403200 | 96.21 | -3.86 | -3.86 | 99.44 | 100.47 | 95.64 | 420587 |
| 1725057600 | 100.07 | 0.64 | 0.64 | 100.57 | 100.57 | 97.94 | 141553 |
| 1724971200 | 99.43 | -0.28 | -0.28 | 100.26 | 100.26 | 98.125 | 299726 |
| 1724884800 | 99.71 | -2.03 | -2.00 | 100.15 | 101.295 | 98.78 | 147813 |
| 1724798400 | 101.74 | -0.36 | -0.35 | 101.02 | 102.19 | 100.345 | 184767 |
| 1724712000 | 102.1 | -1.79 | -1.72 | 105.03 | 105.36 | 101.99 | 214756 |
| 1724452800 | 103.89 | 6.58 | 6.76 | 98.58 | 104.05 | 98.19 | 314446 |
| 1724366400 | 97.31 | 0.38 | 0.39 | 97.17 | 97.93 | 96.7 | 135184 |
| 1724280000 | 96.93 | 4.21 | 4.54 | 94.38 | 97.39 | 94.38 | 744466 |
| 1724193600 | 92.72 | -0.86 | -0.92 | 93.83 | 94.64 | 92.6 | 136977 |
| 1724107200 | 93.58 | 1.28 | 1.39 | 92.28 | 93.76 | 91.46 | 177107 |
| 1723848000 | 92.3 | -1.46 | -1.56 | 93.37 | 95.72 | 91.88 | 640489 |
| 1723761600 | 93.76 | 2 | 2.18 | 93.59 | 94.58 | 91.305 | 362632 |
| 1723675200 | 91.76 | -0.18 | -0.20 | 92.91 | 93.62 | 90.755 | 277843 |
| 1723588800 | 91.94 | 2.15 | 2.39 | 91.05 | 92.6 | 90.2767 | 155578 |
| 1723502400 | 89.79 | -1.62 | -1.77 | 90.98 | 91.26 | 88.8834 | 152357 |
| 1723243200 | 91.41 | 0.69 | 0.76 | 90.74 | 91.49 | 90.28 | 133327 |
| 1723156800 | 90.72 | 2.17 | 2.45 | 89.89 | 92.02 | 89.58 | 116690 |
| 1723070400 | 88.55 | -4.13 | -4.46 | 94.41 | 94.86 | 88.41 | 244865 |
| 1722984000 | 92.68 | 0.15 | 0.16 | 92.12 | 94.98 | 90.25 | 268747 |
| 1722897600 | 92.53 | -4.89 | -5.02 | 88.77 | 94.06 | 84.29 | 354814 |
| 1722638400 | 97.42 | -3.69 | -3.65 | 97.52 | 99.69 | 95.54 | 284578 |
| 1722552000 | 101.11 | -3.6 | -3.44 | 105 | 106.05 | 100.06 | 319768 |
| 1722465600 | 104.71 | -0.03 | -0.03 | 105.31 | 107.9 | 102.56 | 294576 |
| 1722379200 | 104.74 | 1.86 | 1.81 | 102.88 | 105.326 | 102.425 | 361482 |
| 1722292800 | 102.88 | 1.37 | 1.35 | 102.24 | 103.67 | 101.125 | 322541 |
| 1722033600 | 101.51 | 1.71 | 1.71 | 102.68 | 105.17 | 100.44 | 428727 |
| 1721947200 | 99.8 | 3.18 | 3.29 | 96.62 | 103.42 | 96.1 | 644881 |
| 1721860800 | 96.62 | -2.76 | -2.78 | 98.74 | 100.3 | 96.51 | 336234 |
| 1721774400 | 99.38 | 1.15 | 1.17 | 97.26 | 100.09 | 97.05 | 319317 |
| 1721688000 | 98.23 | 2.56 | 2.68 | 96.25 | 98.495 | 93.895 | 381183 |
| 1721428800 | 95.67 | 0.19 | 0.20 | 95.1 | 97.035 | 94.605 | 360964 |
| 1721342400 | 95.48 | -0.9 | -0.93 | 96.55 | 101.5 | 94.94 | 479932 |
| 1721256000 | 96.38 | -0.79 | -0.81 | 96.19 | 98.39 | 96 | 574156 |
| 1721169600 | 97.17 | 6.33 | 6.97 | 92.48 | 97.52 | 92.35 | 653617 |
| 1721083200 | 90.84 | 0.34 | 0.38 | 90.92 | 92.505 | 90.56 | 308214 |
| 1720824000 | 90.5 | 2.24 | 2.54 | 89.46 | 91.28 | 89.44 | 465011 |
| 1720737600 | 88.26 | 7.01 | 8.63 | 84.46 | 88.79 | 83.94 | 655203 |
| 1720651200 | 81.25 | 2.43 | 3.08 | 79.5 | 81.595 | 79.315 | 252885 |
| 1720564800 | 78.82 | -0.81 | -1.02 | 79.41 | 80.45 | 78.76 | 242977 |
| 1720478400 | 79.63 | 1.86 | 2.39 | 78.63 | 79.66 | 78.03 | 212039 |
| 1720219200 | 77.77 | -0.96 | -1.22 | 78.55 | 78.885 | 77.26 | 180173 |
| 1720040640 | 78.73 | 0.59 | 0.76 | 78.24 | 80.1 | 77.9701 | 165755 |
| 1719960000 | 78.14 | -1.04 | -1.31 | 78.49 | 78.87 | 77.28 | 238234 |
| 1719873600 | 79.18 | -0.73 | -0.91 | 81.84 | 81.84 | 78.85 | 235286 |
| 1719614400 | 79.91 | 0 | 0.00 | 79.91 | 79.91 | 79.91 | 0 |
| 1719528000 | 79.91 | 0.88 | 1.11 | 79.23 | 80.11 | 78.78 | 382321 |
| 1719441600 | 79.03 | -0.37 | -0.47 | 78.91 | 79.87 | 78.62 | 327924 |
| 1719355200 | 79.4 | -2.02 | -2.48 | 81.07 | 81.38 | 78.42 | 308507 |
| 1719268800 | 81.42 | 1.4 | 1.75 | 80.07 | 82.59 | 80.02 | 288566 |
| 1719009600 | 80.02 | -0.22 | -0.27 | 80.51 | 80.61 | 79.44 | 793560 |
| 1718923200 | 80.24 | -0.08 | -0.10 | 80 | 81.47 | 80 | 218056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
