News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.55 | -6.99786819909 | 107.89 | 110.97 | 100.32 | 6419666 | 107.08009169 | CS |
| 4 | -1.2 | -1.18180027575 | 101.54 | 110.97 | 96.14 | 4712129 | 103.50193963 | CS |
| 12 | -1.83 | -1.79113242635 | 102.17 | 110.97 | 90.25 | 3746942 | 99.79176532 | CS |
| 26 | 14.8 | 17.3018470891 | 85.54 | 110.97 | 82.63 | 3824976 | 95.92093757 | CS |
| 52 | 22.35 | 28.6575201949 | 77.99 | 110.97 | 71.175 | 4628864 | 86.45457573 | CS |
| 156 | 51.79 | 106.673532441 | 48.55 | 110.97 | 31.22 | 2661789 | 73.38528002 | CS |
| 260 | 62.66 | 166.295116773 | 37.68 | 110.97 | 17.73 | 1815254 | 69.10775984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 100.34 | -2.24 | -2.18 | 104.28 | 104.28 | 99.78 | 7263437 |
| 1740094800 | 102.58 | -3.52 | -3.32 | 105.8 | 105.94 | 101.55 | 6120613 |
| 1740008400 | 106.1 | -4.41 | -3.99 | 106.84 | 108 | 105.26 | 6098799 |
| 1739922000 | 110.51 | 2.21 | 2.04 | 110.95 | 110.97 | 108.55 | 7738094 |
| 1739576400 | 108.3 | 1.8 | 1.69 | 107.89 | 108.39 | 107.06 | 5721367 |
| 1739490000 | 106.5 | 2.28 | 2.19 | 104.59 | 106.71 | 104.55 | 6261302 |
| 1739403600 | 104.22 | 1.24 | 1.20 | 99.81 | 104.7 | 99.3 | 8596308 |
| 1739317200 | 102.98 | 0.91 | 0.89 | 101.5 | 103.1 | 101.31 | 3503833 |
| 1739230800 | 102.07 | -1.27 | -1.23 | 103.08 | 103.33 | 101.66 | 3072585 |
| 1738971600 | 103.34 | -1.85 | -1.76 | 104.7 | 105.09 | 103.3 | 4556882 |
| 1738885200 | 105.19 | 4.03 | 3.98 | 102.67 | 105.58 | 102.41 | 8346137 |
| 1738798800 | 101.16 | 2.55 | 2.59 | 99.23 | 101.36 | 98.61 | 3292689 |
| 1738712400 | 98.61 | 1.27 | 1.30 | 98.64 | 99.37 | 97.95 | 2347021 |
| 1738626000 | 97.34 | -1.69 | -1.71 | 98 | 98.32 | 96.14 | 2750683 |
| 1738366800 | 99.03 | -0.76 | -0.76 | 100.27 | 100.5869 | 99 | 7057149 |
| 1738280400 | 99.79 | 0.7 | 0.71 | 99.02 | 100.28 | 98.68 | 2420160 |
| 1738194000 | 99.09 | 0.57 | 0.58 | 99.1 | 100.21 | 98.66 | 2954794 |
| 1738107600 | 98.52 | -0.51 | -0.51 | 98.66 | 98.92 | 97.665 | 3079427 |
| 1738021200 | 99.03 | -2.23 | -2.20 | 98.9 | 99.77 | 98.03 | 2762304 |
| 1737762000 | 101.26 | 0.93 | 0.93 | 101.54 | 102.2 | 100.86 | 2631477 |
| 1737675600 | 100.33 | 0 | 0.00 | 100.33 | 100.33 | 100.33 | 0 |
| 1737589200 | 100.33 | 1.04 | 1.05 | 99.35 | 100.97 | 99.27 | 3000481 |
| 1737502800 | 99.29 | 1.54 | 1.58 | 99.77 | 100.01 | 98 | 4841344 |
| 1737157200 | 97.75 | 2.16 | 2.26 | 97.29 | 98.44 | 96.98 | 3857017 |
| 1737070800 | 95.59 | -0.16 | -0.17 | 95.93 | 96.06 | 95.3 | 2972145 |
| 1736984400 | 95.75 | 3.06 | 3.30 | 94.66 | 95.95 | 94.66 | 3812110 |
| 1736898000 | 92.69 | 1.14 | 1.25 | 91.79 | 93.14 | 91.74 | 3112603 |
| 1736811600 | 91.55 | -0.23 | -0.25 | 90.37 | 91.85 | 90.25 | 2908360 |
| 1736552400 | 91.78 | -0.73 | -0.79 | 91.74 | 92.435 | 91.29 | 3691492 |
| 1736379600 | 92.51 | 0.19 | 0.21 | 91.72 | 92.77 | 91.35 | 3613011 |
| 1736293200 | 92.32 | -1.29 | -1.38 | 93.1254 | 93.33 | 91.53 | 2956989 |
| 1736206800 | 93.61 | 0.37 | 0.40 | 94.01 | 94.67 | 93.26 | 2613288 |
| 1735947600 | 93.24 | 0.53 | 0.57 | 92.96 | 93.5 | 92.18 | 3131328 |
| 1735861200 | 92.71 | 0.19 | 0.21 | 93.395 | 93.83 | 92.06 | 2438411 |
| 1735688400 | 92.52 | 0.06 | 0.06 | 92.73 | 93.65 | 92.26 | 1641532 |
| 1735602000 | 92.46 | -1.12 | -1.20 | 92.9 | 92.96 | 91.52 | 1735773 |
| 1735342800 | 93.58 | -1.07 | -1.13 | 94.005 | 94.53 | 93.18 | 1285808 |
| 1735256400 | 94.65 | -0.1 | -0.11 | 94.29 | 94.936 | 94.27 | 1391008 |
| 1735077840 | 94.75 | 0.51 | 0.54 | 94.3 | 94.895 | 94.15 | 725095 |
| 1734997200 | 94.24 | 0.6 | 0.64 | 94.05 | 94.8 | 93.52 | 3018472 |
| 1734738000 | 93.64 | 0.58 | 0.62 | 92.985 | 94.46 | 92.9209 | 6655658 |
| 1734651600 | 93.06 | -0.65 | -0.69 | 93.97 | 95.18 | 92.86 | 3326963 |
| 1734565200 | 93.71 | -3.52 | -3.62 | 97.455 | 97.87 | 93.7 | 3233682 |
| 1734478800 | 97.23 | -0.97 | -0.99 | 98.33 | 98.33 | 96.8 | 3208744 |
| 1734392400 | 98.2 | 0.28 | 0.29 | 97.93 | 98.76 | 97.88 | 2407950 |
| 1734133200 | 97.92 | -0.63 | -0.64 | 98.895 | 99.12 | 97.36 | 2091852 |
| 1734046800 | 98.55 | -0.07 | -0.07 | 99.055 | 100.06 | 98.5 | 2974181 |
| 1733960400 | 98.62 | -0.22 | -0.22 | 98.65 | 99.42 | 98.02 | 3684530 |
| 1733874000 | 98.84 | -1.25 | -1.25 | 98.25 | 99.68 | 97.53 | 4549482 |
| 1733787600 | 100.09 | -2.91 | -2.83 | 101.755 | 102.9 | 99.57 | 6943949 |
| 1733528400 | 103 | 0.16 | 0.16 | 102.7 | 103.51 | 102.5809 | 3626410 |
| 1733442000 | 102.84 | -0.53 | -0.51 | 103.57 | 104.09 | 102.52 | 3269489 |
| 1733355600 | 103.37 | 0.88 | 0.86 | 102.49 | 103.4 | 102.1 | 3360150 |
| 1733269200 | 102.49 | 0.03 | 0.03 | 102.7 | 102.81 | 101.54 | 2896475 |
| 1733182800 | 102.46 | 0.19 | 0.19 | 102.35 | 102.765 | 101.69 | 3172626 |
| 1732917840 | 102.27 | 0.33 | 0.32 | 102.68 | 102.92 | 102.04 | 2583925 |
| 1732750800 | 101.94 | -0.93 | -0.90 | 104.07 | 104.19 | 101.76 | 3378295 |
| 1732664400 | 102.87 | 0.07 | 0.07 | 102.065 | 103.29 | 101.65 | 5532388 |
| 1732578000 | 102.8 | 1.4 | 1.38 | 101.76 | 103.64 | 101.75 | 5556554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
