News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -0.450127877238 | 97.75 | 101.8 | 95.96 | 598832 | 99.09381594 | CS |
| 4 | -2.85 | -2.84544728435 | 100.16 | 101.8 | 93.45 | 749022 | 97.10163592 | CS |
| 12 | 0.65 | 0.672460169667 | 96.66 | 105.98 | 93.45 | 809637 | 99.16337132 | CS |
| 26 | 9.24 | 10.4916543658 | 88.07 | 105.98 | 80.7056 | 998257 | 93.83040429 | CS |
| 52 | 10.14 | 11.632442354 | 87.17 | 105.98 | 68.89 | 944165 | 88.02970864 | CS |
| 156 | -11.82 | -10.8311188491 | 109.13 | 129.475 | 68.89 | 999503 | 94.01706785 | CS |
| 260 | 17.91 | 22.556675063 | 79.4 | 130.47 | 34.44 | 1023738 | 88.29158772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 97.18 | 0.03 | 0.03 | 97.74 | 98.06 | 95.96 | 540545 |
| 1721428800 | 97.15 | -2.32 | -2.33 | 97.87 | 98.2 | 96.6226 | 455807 |
| 1721342400 | 99.47 | -0.96 | -0.96 | 99.66 | 101.36 | 99.02 | 517571 |
| 1721256000 | 100.43 | 0.25 | 0.25 | 100.165 | 101.8 | 100.165 | 471987 |
| 1721169600 | 100.18 | 2.54 | 2.60 | 97.75 | 100.55 | 97.67 | 1008250 |
| 1721083200 | 97.64 | -1 | -1.01 | 98.48 | 99.18 | 97.58 | 712449 |
| 1720824000 | 98.64 | 0.31 | 0.32 | 98.9 | 99.31 | 98.24 | 641295 |
| 1720737600 | 98.33 | 2.23 | 2.32 | 97.42 | 99.17 | 97.42 | 685475 |
| 1720651200 | 96.1 | 1.44 | 1.52 | 95.56 | 96.71 | 95.237 | 722747 |
| 1720564800 | 94.66 | -1.09 | -1.14 | 95.34 | 95.865 | 94.41 | 661553 |
| 1720478400 | 95.75 | 1.25 | 1.32 | 95.3 | 95.96 | 94.97 | 688601 |
| 1720219200 | 94.5 | -1.37 | -1.43 | 95.14 | 95.24 | 93.45 | 1550647 |
| 1720040640 | 95.87 | 0.52 | 0.55 | 95.8 | 96.6 | 95.355 | 381410 |
| 1719960000 | 95.35 | 0.18 | 0.19 | 95.38 | 95.68 | 94.33 | 704323 |
| 1719873600 | 95.17 | -2.8 | -2.86 | 98.2 | 98.26 | 94.88 | 919789 |
| 1719614400 | 97.97 | 0.79 | 0.81 | 97.43 | 98.42 | 97.395 | 1137842 |
| 1719528000 | 97.18 | -1.02 | -1.04 | 98.19 | 98.5889 | 96.73 | 809245 |
| 1719441600 | 98.2 | 0.25 | 0.26 | 97.25 | 98.51 | 96.25 | 719568 |
| 1719355200 | 97.95 | -2.7 | -2.68 | 100.16 | 100.65 | 97.9 | 902308 |
| 1719268800 | 100.65 | 2.04 | 2.07 | 99 | 101.09 | 98.52 | 1003571 |
| 1719009600 | 98.61 | 0.53 | 0.54 | 97.8 | 98.72 | 97.0297 | 1650421 |
| 1718923200 | 98.08 | -0.92 | -0.93 | 98.3 | 99.13 | 98 | 719593 |
| 1718750400 | 99 | -0.26 | -0.26 | 99.29 | 99.92 | 98.65 | 580380 |
| 1718664000 | 99.26 | -0.25 | -0.25 | 98.59 | 99.85 | 98.19 | 1032019 |
| 1718404800 | 99.51 | -3.06 | -2.98 | 101.85 | 102.07 | 99.28 | 746441 |
| 1718318400 | 102.57 | -1.32 | -1.27 | 103.46 | 103.785 | 101.47 | 790492 |
| 1718232000 | 103.89 | 0.39 | 0.38 | 104.14 | 105.98 | 103.69 | 825250 |
| 1718145600 | 103.5 | 0.3 | 0.29 | 102.75 | 103.66 | 102.21 | 1424230 |
| 1718059200 | 103.2 | -0.1 | -0.10 | 102.75 | 103.61 | 101.93 | 1381275 |
| 1717800000 | 103.3 | 2.29 | 2.27 | 100.875 | 103.67 | 100.7 | 1696935 |
| 1717713600 | 101.01 | 2.58 | 2.62 | 98.25 | 101.44 | 98.25 | 1499110 |
| 1717627200 | 98.43 | 0.93 | 0.95 | 97.45 | 98.685 | 97.3994 | 644820 |
| 1717540800 | 97.5 | -1.09 | -1.11 | 97.77 | 98.32 | 97.06 | 943905 |
| 1717454400 | 98.59 | -2.74 | -2.70 | 101.5 | 101.53 | 98.07 | 819165 |
| 1717195200 | 101.33 | 0.51 | 0.51 | 100.6 | 101.35 | 99.52 | 998089 |
| 1717108800 | 100.82 | 2.37 | 2.41 | 98.56 | 100.86 | 98.02 | 638960 |
| 1717022400 | 98.45 | -2.28 | -2.26 | 99.85 | 100.23 | 98.2501 | 613847 |
| 1716936000 | 100.73 | 0.5 | 0.50 | 100.36 | 101.06 | 100.0601 | 534606 |
| 1716590400 | 100.23 | 1.18 | 1.19 | 99.71 | 100.24 | 99.465 | 316331 |
| 1716504000 | 99.05 | -0.37 | -0.37 | 101.31 | 101.31 | 98.73 | 577790 |
| 1716417600 | 99.42 | -0.53 | -0.53 | 99.18 | 99.88 | 98.55 | 521488 |
| 1716331200 | 99.95 | -0.66 | -0.66 | 100.34 | 100.5 | 99.53 | 488947 |
| 1716244800 | 100.61 | 0.23 | 0.23 | 100.32 | 100.78 | 100.062 | 466462 |
| 1715985600 | 100.38 | 0.31 | 0.31 | 100.63 | 100.98 | 100.07 | 512507 |
| 1715899200 | 100.07 | -0.74 | -0.73 | 100.7 | 101.035 | 99.98 | 645189 |
| 1715812800 | 100.81 | 0.08 | 0.08 | 101.17 | 101.61 | 100.25 | 696220 |
| 1715726400 | 100.73 | -0.29 | -0.29 | 101.25 | 101.59 | 100.44 | 702601 |
| 1715640000 | 101.02 | -0.01 | -0.01 | 101.59 | 101.97 | 100.7894 | 617665 |
| 1715380800 | 101.03 | -0.06 | -0.06 | 101.27 | 101.74 | 101.01 | 935711 |
| 1715294400 | 101.09 | 0.33 | 0.33 | 100.85 | 101.58 | 100.42 | 970374 |
| 1715208000 | 100.76 | 0.13 | 0.13 | 99.97 | 101.26 | 99.77 | 775397 |
| 1715121600 | 100.63 | 1.88 | 1.90 | 99.36 | 101.19 | 99.24 | 1100803 |
| 1715035200 | 98.75 | 1.25 | 1.28 | 98 | 98.76 | 97.8 | 618454 |
| 1714776000 | 97.5 | 1.58 | 1.65 | 96.46 | 98.65 | 96.46 | 856626 |
| 1714689600 | 95.92 | 1.16 | 1.22 | 95.4 | 96.245 | 94.15 | 682353 |
| 1714603200 | 94.76 | 0.32 | 0.34 | 94.76 | 96.495 | 94.53 | 1003486 |
| 1714516800 | 94.44 | -2.9 | -2.98 | 96.66 | 96.81 | 94.29 | 886359 |
| 1714430400 | 97.34 | 1.78 | 1.86 | 97.7 | 99.25 | 96.6 | 1308283 |
| 1714171200 | 95.56 | -0.57 | -0.59 | 96 | 97.74 | 94.32 | 1337744 |
| 1714084800 | 96.13 | -0.23 | -0.24 | 96.11 | 96.25 | 94.85 | 1624248 |
| 1713998400 | 96.36 | -0.44 | -0.45 | 96.42 | 97.05 | 95.92 | 1071092 |
| 1713912000 | 96.8 | -0.26 | -0.27 | 96.5 | 97.24 | 96.39 | 648308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
