News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -0.54123344253 | 70.21 | 70.95 | 68.83 | 2529778 | 69.88507104 | CS |
| 4 | 2.08 | 3.07011070111 | 67.75 | 70.95 | 66.86 | 2337640 | 69.27453145 | CS |
| 12 | 10.94 | 18.577007981 | 58.89 | 70.95 | 58.5 | 2028455 | 65.91200372 | CS |
| 26 | 10.75 | 18.1956668923 | 59.08 | 70.95 | 56.61 | 2241904 | 62.60603117 | CS |
| 52 | 13.8 | 24.6296626807 | 56.03 | 70.95 | 49.87 | 2415381 | 59.35742663 | CS |
| 156 | 8.98 | 14.7576006574 | 60.85 | 73.76 | 49.87 | 2045841 | 61.32478952 | CS |
| 260 | 5.56 | 8.65100357865 | 64.27 | 73.76 | 46.03 | 2031095 | 61.18528029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 69.83 | -0.25 | -0.36 | 70.27 | 70.48 | 69.36 | 1828573 |
| 1727217600 | 70.08 | -0.21 | -0.30 | 69.83 | 70.95 | 69.7 | 2501545 |
| 1727131200 | 70.29 | 0.45 | 0.64 | 70.07 | 70.525 | 69.73 | 2406525 |
| 1726872000 | 69.84 | 0.61 | 0.88 | 69.3 | 69.96 | 69.15 | 4018751 |
| 1726785600 | 69.23 | -0.77 | -1.10 | 69.59 | 69.64 | 68.83 | 2219142 |
| 1726699200 | 70 | -0.26 | -0.37 | 70.21 | 70.53 | 69.35 | 1502926 |
| 1726612800 | 70.26 | -0.22 | -0.31 | 70.51 | 70.74 | 70.2 | 2145497 |
| 1726526400 | 70.48 | 0.39 | 0.56 | 70.48 | 70.64 | 70.09 | 4129978 |
| 1726267200 | 70.09 | 0.78 | 1.13 | 69.41 | 70.12 | 69.36 | 1287035 |
| 1726180800 | 69.31 | 0.08 | 0.12 | 69.37 | 69.585 | 68.94 | 1693570 |
| 1726094400 | 69.23 | -0.28 | -0.40 | 69.32 | 69.385 | 68.6 | 2272757 |
| 1726008000 | 69.51 | 0.39 | 0.56 | 69.18 | 69.695 | 69.1 | 2617444 |
| 1725921600 | 69.12 | 1.11 | 1.63 | 68 | 69.24 | 67.85 | 2936297 |
| 1725662400 | 68.01 | -0.3 | -0.44 | 68.53 | 68.78 | 67.96 | 1730728 |
| 1725576000 | 68.31 | -0.85 | -1.23 | 69.52 | 69.585 | 67.625 | 4329139 |
| 1725489600 | 69.16 | 0.48 | 0.70 | 68.97 | 69.57 | 68.71 | 1599355 |
| 1725403200 | 68.68 | 0.82 | 1.21 | 67.95 | 69.1 | 67.85 | 1901395 |
| 1725057600 | 67.86 | 0.19 | 0.28 | 67.78 | 68.065 | 67.41 | 1826692 |
| 1724971200 | 67.67 | 0.26 | 0.39 | 67.42 | 67.69 | 66.86 | 1620746 |
| 1724884800 | 67.41 | -0.04 | -0.06 | 67.75 | 68.08 | 67.355 | 1675638 |
| 1724798400 | 67.45 | -0.26 | -0.38 | 67.55 | 67.77 | 67.28 | 1915649 |
| 1724712000 | 67.71 | 0.59 | 0.88 | 67.39 | 67.97 | 67.24 | 1249061 |
| 1724452800 | 67.12 | -0.14 | -0.21 | 67.42 | 67.46 | 67 | 2165905 |
| 1724366400 | 67.26 | 0.26 | 0.39 | 66.93 | 67.33 | 66.87 | 1003870 |
| 1724280000 | 67 | 0.27 | 0.40 | 66.73 | 67.21 | 66.61 | 1035510 |
| 1724193600 | 66.73 | 0.2 | 0.30 | 66.7 | 67.099999 | 66.47 | 1310807 |
| 1724107200 | 66.53 | 0.08 | 0.12 | 66.4 | 66.73 | 66.4 | 1354325 |
| 1723848000 | 66.45 | 0.49 | 0.74 | 66.01 | 66.9 | 65.92 | 1948472 |
| 1723761600 | 65.959999 | -0.36 | -0.54 | 65.849999 | 66.36 | 65.569999 | 1925579 |
| 1723675200 | 66.319999 | 0.27 | 0.41 | 65.879999 | 66.56 | 65.69 | 1391011 |
| 1723588800 | 66.05 | 0.27 | 0.41 | 66.15 | 66.15 | 65.58 | 1666275 |
| 1723502400 | 65.78 | 0.38 | 0.58 | 65.62 | 65.89 | 65.239999 | 1902777 |
| 1723243200 | 65.4 | 0.19 | 0.29 | 65.28 | 65.489999 | 64.209999 | 1343871 |
| 1723156800 | 65.209999 | -0.35 | -0.53 | 64.97 | 65.72 | 64.89 | 1409867 |
| 1723070400 | 65.56 | 0.66 | 1.02 | 65.03 | 65.894999 | 64.66 | 1984532 |
| 1722984000 | 64.9 | 0.4 | 0.62 | 64.58 | 65.599999 | 64.28 | 1788610 |
| 1722897600 | 64.5 | -1.62 | -2.45 | 66.535 | 66.535 | 64.42 | 2174406 |
| 1722638400 | 66.12 | -0.25 | -0.38 | 66.5 | 67.77 | 65.48 | 5127327 |
| 1722552000 | 66.37 | 1.57 | 2.42 | 65.11 | 66.47 | 64.47 | 3395448 |
| 1722465600 | 64.8 | -0.31 | -0.48 | 65.14 | 65.39 | 64.584999 | 1569976 |
| 1722379200 | 65.11 | 1.45 | 2.28 | 63.59 | 65.14 | 63.43 | 2396203 |
| 1722292800 | 63.66 | 0.7 | 1.11 | 63.03 | 63.909 | 62.73 | 3066111 |
| 1722033600 | 62.96 | -0.25 | -0.40 | 63.46 | 63.63 | 62.77 | 1608254 |
| 1721947200 | 63.21 | 0.74 | 1.18 | 62.5 | 64.28 | 62.33 | 2833980 |
| 1721860800 | 62.47 | 1.07 | 1.74 | 61.56 | 62.57 | 61.52 | 2269152 |
| 1721774400 | 61.4 | -0.12 | -0.19 | 61.55 | 61.775 | 61.26 | 1488601 |
| 1721688000 | 61.515 | 0.17 | 0.29 | 61.53 | 61.65 | 61.25 | 1416096 |
| 1721428800 | 61.34 | -0.26 | -0.42 | 61.65 | 61.73 | 60.84 | 1745263 |
| 1721342400 | 61.6 | -0.53 | -0.85 | 61.76 | 62.72 | 61.556 | 1579158 |
| 1721256000 | 62.13 | 0.85 | 1.39 | 61.65 | 62.89 | 61.65 | 1815260 |
| 1721169600 | 61.28 | 0.97 | 1.61 | 60.66 | 61.28 | 60.28 | 1897503 |
| 1721083200 | 60.31 | -0.88 | -1.44 | 60.72 | 60.92 | 60.031 | 1758014 |
| 1720824000 | 61.19 | 0.53 | 0.87 | 60.89 | 61.72 | 60.595 | 1878128 |
| 1720737600 | 60.66 | 1.47 | 2.48 | 59.56 | 60.805 | 59.475 | 1728786 |
| 1720651200 | 59.19 | 0.33 | 0.56 | 59.16 | 59.23 | 58.62 | 1920815 |
| 1720564800 | 58.86 | 0.16 | 0.27 | 58.63 | 59.21 | 58.5 | 1730391 |
| 1720478400 | 58.7 | -0.23 | -0.39 | 58.94 | 59.22 | 58.5 | 1980935 |
| 1720219200 | 58.93 | 0.06 | 0.10 | 59.02 | 59.335 | 58.72 | 1561093 |
| 1720040640 | 58.87 | -0.1 | -0.17 | 58.89 | 59.5 | 58.78 | 898215 |
| 1719960000 | 58.97 | 0.17 | 0.29 | 58.84 | 59.2 | 58.57 | 1766156 |
| 1719873600 | 58.8 | -0.73 | -1.23 | 59.82 | 60.05 | 58.67 | 2382300 |
| 1719614400 | 59.53 | -0.43 | -0.72 | 60.14 | 60.21 | 59.13 | 3123929 |
| 1719528000 | 59.96 | 0.35 | 0.59 | 59.68 | 60.05 | 59.355 | 1513484 |
| 1719441600 | 59.61 | 0.46 | 0.78 | 58.82 | 59.695 | 58.61 | 1535108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
