News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -0.737922287559 | 86.73 | 89.375 | 85.415 | 237832 | 87.19347967 | CS |
| 4 | -4.32 | -4.77823249641 | 90.41 | 91.97 | 85.38 | 342730 | 88.06789376 | CS |
| 12 | -8.34 | -8.83193900244 | 94.43 | 107.71 | 85.38 | 350040 | 94.51751265 | CS |
| 26 | -6.89 | -7.41019574102 | 92.98 | 107.71 | 80.01 | 311376 | 92.65928075 | CS |
| 52 | -16 | -15.6724458811 | 102.09 | 114 | 80.01 | 292425 | 95.69755439 | CS |
| 156 | 2.66 | 3.18830157018 | 83.43 | 121.2 | 55.25 | 380735 | 90.14654834 | CS |
| 260 | -21.34 | -19.8640975519 | 107.43 | 121.2 | 24 | 437978 | 77.88461983 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 86.09 | 0.38 | 0.44 | 86 | 86.3099 | 84.58 | 222136 |
| 1735861200 | 85.71 | -2.17 | -2.47 | 88.4 | 89.375 | 85.415 | 217501 |
| 1735688400 | 87.88 | 0.46 | 0.53 | 86.64 | 88.31 | 86.59 | 199755 |
| 1735602000 | 87.42 | -0.22 | -0.25 | 86.85 | 87.52 | 86.25 | 229888 |
| 1735342800 | 87.64 | 0.11 | 0.13 | 87.22 | 87.67 | 86.06 | 288821 |
| 1735256400 | 87.53 | -1.1 | -1.24 | 88.62 | 89 | 87.53 | 265866 |
| 1735077840 | 88.63 | 0.26 | 0.29 | 88.61 | 89.3126 | 88.0001 | 122330 |
| 1734997200 | 88.37 | -0.5 | -0.56 | 87 | 88.55 | 86.4 | 308608 |
| 1734738000 | 88.87 | 0.27 | 0.30 | 88.55 | 90.26 | 88.54 | 303365 |
| 1734651600 | 88.6 | 2.09 | 2.42 | 87.306 | 89.21 | 86.97 | 434727 |
| 1734565200 | 86.51 | -1.46 | -1.66 | 87.4258 | 89.8634 | 86.08 | 373726 |
| 1734478800 | 87.97 | 1.81 | 2.10 | 86.68 | 88.04 | 85.38 | 630404 |
| 1734392400 | 86.16 | -1.4 | -1.60 | 87.495 | 88.714 | 86.13 | 332064 |
| 1734133200 | 87.56 | -0.57 | -0.65 | 88 | 88.48 | 86.67 | 457870 |
| 1734046800 | 88.13 | -3.31 | -3.62 | 91.44 | 91.97 | 87.845 | 357759 |
| 1733960400 | 91.44 | 2.92 | 3.30 | 89.365 | 91.61 | 88.4251 | 389191 |
| 1733874000 | 88.52 | 0.97 | 1.11 | 88.38 | 89.29 | 87.73 | 433216 |
| 1733787600 | 87.55 | -2.08 | -2.32 | 89.815 | 90.18 | 87.4 | 425609 |
| 1733528400 | 89.63 | 0 | 0.00 | 89.9 | 91.75 | 89.31 | 339673 |
| 1733442000 | 89.63 | -0.23 | -0.26 | 90.78 | 91.86 | 89.39 | 346445 |
| 1733355600 | 89.86 | 0 | 0.00 | 89.85 | 90.5 | 88.87 | 266043 |
| 1733269200 | 89.86 | -1.08 | -1.19 | 91.4 | 91.48 | 89.59 | 269364 |
| 1733182800 | 90.94 | -2.43 | -2.60 | 92.05 | 92.52 | 89.8 | 452673 |
| 1732917840 | 93.37 | 0.02 | 0.02 | 92.61 | 93.875 | 92 | 207226 |
| 1732750800 | 93.35 | 0.45 | 0.48 | 92.9 | 93.57 | 92.185 | 291076 |
| 1732664400 | 92.9 | -1.29 | -1.37 | 94.575 | 95.25 | 91.85 | 495543 |
| 1732578000 | 94.19 | 0.82 | 0.88 | 93.82 | 96.46 | 92.57 | 688855 |
| 1732318800 | 93.37 | 0.61 | 0.66 | 90.98 | 95.1 | 90.75 | 804233 |
| 1732232400 | 92.76 | -13.05 | -12.33 | 93.34 | 97.19 | 91.46 | 1381844 |
| 1732146000 | 105.81 | -1.44 | -1.34 | 106 | 107.09 | 102.75 | 454448 |
| 1732059600 | 107.25 | 4.35 | 4.23 | 102.015 | 107.71 | 101.95 | 546339 |
| 1731973200 | 102.9 | 0.34 | 0.33 | 102.91 | 104.33 | 102.02 | 415058 |
| 1731714000 | 102.56 | -1.22 | -1.18 | 103.445 | 104.49 | 101.56 | 271165 |
| 1731627600 | 103.78 | 3.72 | 3.72 | 100.72 | 103.93 | 100.61 | 298724 |
| 1731541200 | 100.06 | 1.47 | 1.49 | 99.37 | 101.91 | 99.045 | 149461 |
| 1731454800 | 98.59 | -0.59 | -0.59 | 98.53 | 99.595 | 97.75 | 155933 |
| 1731368400 | 99.18 | 1.39 | 1.42 | 98.25 | 100.23 | 97.62 | 148197 |
| 1731109200 | 97.79 | -0.1 | -0.10 | 97.9 | 98.22 | 97 | 168787 |
| 1731022800 | 97.89 | 0.09 | 0.09 | 98.49 | 99.49 | 97.42 | 170058 |
| 1730936400 | 97.8 | 2.08 | 2.17 | 98.74 | 98.74 | 94.71 | 300147 |
| 1730850000 | 95.72 | -0.64 | -0.66 | 96.57 | 96.6 | 94.66 | 191364 |
| 1730763600 | 96.36 | -1.27 | -1.30 | 97.05 | 98.4925 | 96.25 | 231887 |
| 1730500800 | 97.63 | 0.33 | 0.34 | 97.54 | 98.93 | 97.4 | 182166 |
| 1730414400 | 97.3 | -1.85 | -1.87 | 98.78 | 99.8799 | 97.02 | 184703 |
| 1730328000 | 99.15 | 1.81 | 1.86 | 97.55 | 99.59 | 97.55 | 202317 |
| 1730241600 | 97.34 | -3.85 | -3.80 | 99.92 | 100.79 | 97.03 | 402616 |
| 1730155200 | 101.19 | 0.87 | 0.87 | 101.44 | 103.48 | 101.1 | 244626 |
| 1729896000 | 100.32 | -0.52 | -0.52 | 100.99 | 101.48 | 99.79 | 161182 |
| 1729809600 | 100.84 | 0.12 | 0.12 | 101.53 | 101.53 | 99.68 | 288546 |
| 1729723200 | 100.72 | 1.6 | 1.61 | 98.87 | 100.82 | 98.6501 | 252620 |
| 1729636800 | 99.12 | -0.68 | -0.68 | 98.78 | 100.26 | 98 | 416617 |
| 1729550400 | 99.8 | -2.24 | -2.20 | 101.12 | 102.27 | 99.75 | 368509 |
| 1729291200 | 102.04 | 0.31 | 0.30 | 102 | 102.57 | 100.8 | 309350 |
| 1729204800 | 101.73 | -0.68 | -0.66 | 101.87 | 102.01 | 100.3 | 361377 |
| 1729118400 | 102.41 | 4.86 | 4.98 | 98.5 | 102.46 | 98.3 | 611944 |
| 1729032000 | 97.55 | 0.15 | 0.15 | 97.83 | 98.42 | 97.025 | 372943 |
| 1728945600 | 97.4 | 1.71 | 1.79 | 95.86 | 97.54 | 95.1801 | 196855 |
| 1728686400 | 95.69 | 1.26 | 1.33 | 94.43 | 95.7 | 93.99 | 314148 |
| 1728600000 | 94.43 | 0.48 | 0.51 | 93.63 | 95.1 | 93.25 | 203728 |
| 1728513600 | 93.95 | -1.24 | -1.30 | 95.49 | 95.65 | 93.68 | 227515 |
| 1728427200 | 95.19 | -0.14 | -0.15 | 95.27 | 96.115 | 93.98 | 217642 |
| 1728340800 | 95.33 | -0.81 | -0.84 | 96 | 97.24 | 95.245 | 286842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
