News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9657 | 1.03649243319 | 93.17 | 96.07 | 90.94 | 3061952 | 93.49391607 | CS |
| 4 | 5.4357 | 6.1281848929 | 88.7 | 96.07 | 87.75 | 2492479 | 91.16680969 | CS |
| 12 | -7.6843 | -7.54694559026 | 101.82 | 102.15 | 84.2 | 3208391 | 91.16243939 | CS |
| 26 | -19.7443 | -17.3378117316 | 113.88 | 120.92 | 84.2 | 2796101 | 100.62533069 | CS |
| 52 | -16.8643 | -15.1930630631 | 111 | 120.92 | 84.2 | 2682279 | 101.31262402 | CS |
| 156 | -80.5243 | -46.1034581473 | 174.66 | 199.97 | 84.2 | 2542597 | 117.85911437 | CS |
| 260 | -66.4843 | -41.3922923671 | 160.62 | 209.865 | 84.2 | 2314085 | 135.61692192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 94.21 | -1.65 | -1.72 | 96.49 | 97.68 | 94.18 | 2582788 |
| 1741045200 | 95.86 | 1.76 | 1.87 | 94 | 96.07 | 93.695 | 2162184 |
| 1740786000 | 94.1 | 0.65 | 0.70 | 94.08 | 95.06 | 93.21 | 3198337 |
| 1740699600 | 93.45 | 1.82 | 1.99 | 91.63 | 93.95 | 91.34 | 2199354 |
| 1740613200 | 91.63 | -1.7 | -1.82 | 92.02 | 92.71 | 90.94 | 3345560 |
| 1740526800 | 93.33 | 0.77 | 0.83 | 93.17 | 96.03 | 92.81 | 4404324 |
| 1740440400 | 92.56 | 0.37 | 0.40 | 91.9 | 93.55 | 91.27 | 2140378 |
| 1740181200 | 92.19 | 0.96 | 1.05 | 90.9591 | 92.7 | 90.8 | 3041730 |
| 1740094800 | 91.23 | 1.97 | 2.21 | 89.01 | 91.44 | 88.52 | 2658637 |
| 1740008400 | 89.26 | -0.05 | -0.06 | 89.25 | 89.83 | 89.01 | 1646908 |
| 1739922000 | 89.31 | 1.35 | 1.53 | 87.85 | 90.21 | 87.75 | 4444112 |
| 1739576400 | 87.96 | -1.91 | -2.13 | 89.28 | 90.5 | 87.96 | 3411360 |
| 1739490000 | 89.87 | 0.14 | 0.16 | 90.06 | 90.63 | 89.66 | 2445377 |
| 1739403600 | 89.73 | -1.49 | -1.63 | 89.73 | 90.4599 | 88.86 | 2077940 |
| 1739317200 | 91.22 | 1.55 | 1.73 | 89.42 | 91.31 | 89.375 | 1769339 |
| 1739230800 | 89.67 | 0.16 | 0.18 | 89.8 | 90.07 | 88.7 | 1875553 |
| 1738971600 | 89.51 | -0.73 | -0.81 | 90.15 | 90.393 | 88.97 | 1532586 |
| 1738885200 | 90.24 | 0.39 | 0.43 | 90.25 | 90.43 | 89.4 | 1741711 |
| 1738798800 | 89.85 | 1.3 | 1.47 | 89.83 | 90.26 | 88.54 | 1565405 |
| 1738712400 | 88.55 | -0.78 | -0.87 | 88.7 | 89.24 | 87.9 | 1732452 |
| 1738626000 | 89.33 | 0.05 | 0.06 | 88.99 | 90.0399 | 87.92 | 2124471 |
| 1738366800 | 89.28 | 0.25 | 0.28 | 88.75 | 90.02 | 88.6022 | 2549337 |
| 1738280400 | 89.03 | 1.14 | 1.30 | 89.005 | 89.66 | 88.1 | 2691453 |
| 1738194000 | 87.89 | -1.86 | -2.07 | 89.34 | 89.82 | 87.56 | 2644210 |
| 1738107600 | 89.75 | -2.68 | -2.90 | 91.97 | 92.26 | 89.36 | 2245544 |
| 1738021200 | 92.43 | 3.94 | 4.45 | 91.05 | 93.3 | 90.55 | 4186881 |
| 1737762000 | 88.49 | 0.06 | 0.07 | 88.58 | 89.26 | 88.03 | 1713241 |
| 1737675600 | 88.43 | 0 | 0.00 | 88.43 | 88.43 | 88.43 | 0 |
| 1737589200 | 88.43 | -2.27 | -2.50 | 89.87 | 90.035 | 88.2 | 3158162 |
| 1737502800 | 90.7 | -0.36 | -0.40 | 91.47 | 92.71 | 90.57 | 4250050 |
| 1737157200 | 91.06 | 0.41 | 0.45 | 91.13 | 91.635 | 90.73 | 4990819 |
| 1737070800 | 90.65 | 4.01 | 4.63 | 86.68 | 90.74 | 86.68 | 4589257 |
| 1736984400 | 86.64 | -0.03 | -0.03 | 88.77 | 89.095 | 86.41 | 3053215 |
| 1736898000 | 86.67 | 0.94 | 1.10 | 85.73 | 87.305 | 85.6 | 2557825 |
| 1736811600 | 85.73 | 1.4 | 1.66 | 84.46 | 85.8229 | 84.25 | 4524510 |
| 1736552400 | 84.33 | -3.17 | -3.62 | 86.12 | 86.36 | 84.2 | 4120447 |
| 1736379600 | 87.5 | 0.04 | 0.05 | 87.15 | 87.53 | 85.96 | 3431154 |
| 1736293200 | 87.46 | -1.08 | -1.22 | 88.52 | 89.05 | 87.26 | 2891080 |
| 1736206800 | 88.54 | -1.45 | -1.61 | 89.75 | 89.75 | 88.26 | 2418010 |
| 1735947600 | 89.99 | 0.73 | 0.82 | 89.27 | 90.265 | 88.65 | 2104071 |
| 1735861200 | 89.26 | -1.5 | -1.65 | 90.77 | 90.91 | 89.095 | 2463345 |
| 1735688400 | 90.76 | 0.98 | 1.09 | 90 | 91.39 | 89.585 | 3087234 |
| 1735602000 | 89.78 | -0.78 | -0.86 | 90.68 | 90.725 | 88.92 | 2356759 |
| 1735342800 | 90.56 | -0.58 | -0.64 | 90.75 | 92.02 | 90.365 | 2915342 |
| 1735256400 | 91.14 | 0.14 | 0.15 | 90.51 | 91.21 | 90.31 | 2270793 |
| 1735077840 | 91 | 0.25 | 0.28 | 90.22 | 91.32 | 89.9 | 1323889 |
| 1734997200 | 90.75 | 0.09 | 0.10 | 90.22 | 91.06 | 89.49 | 3635135 |
| 1734738000 | 90.66 | -0.07 | -0.08 | 89.6 | 91.8101 | 89.6 | 8374747 |
| 1734651600 | 90.73 | -2.17 | -2.34 | 92.21 | 92.77 | 90.69 | 7919920 |
| 1734565200 | 92.9 | -1.98 | -2.09 | 94.51 | 95.54 | 92.77 | 6211598 |
| 1734478800 | 94.88 | -0.84 | -0.88 | 95.9 | 97.07 | 94.78 | 5386822 |
| 1734392400 | 95.72 | -1.39 | -1.43 | 96.81 | 97.71 | 95.57 | 8440163 |
| 1734133200 | 97.11 | -1.66 | -1.68 | 96.55 | 97.76 | 96.51 | 3696193 |
| 1734046800 | 98.77 | -0.41 | -0.41 | 99.1 | 99.81 | 98.67 | 3351534 |
| 1733960400 | 99.18 | -1.38 | -1.37 | 100.35 | 101.13 | 98.88 | 2749817 |
| 1733874000 | 100.56 | -1.44 | -1.41 | 100.9 | 102.15 | 100.17 | 3232103 |
| 1733787600 | 102 | 0.15 | 0.15 | 101.55 | 102.77 | 101.47 | 4256644 |
| 1733528400 | 101.85 | -1.47 | -1.42 | 103.94 | 103.995 | 101.4 | 2964977 |
| 1733442000 | 103.32 | -0.13 | -0.13 | 102.8 | 103.64 | 102.78 | 2281792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
