News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.83 | -3.89968306463 | 72.57 | 72.88 | 68.65 | 5345750 | 69.67409872 | CS |
| 4 | -9.25 | -11.7103430814 | 78.99 | 83.97 | 67.55 | 4290153 | 75.04225345 | CS |
| 12 | -15.84 | -18.5089974293 | 85.58 | 86.03 | 67.55 | 3261131 | 78.83800193 | CS |
| 26 | -9.67 | -12.1773076439 | 79.41 | 91.98 | 67.55 | 3116823 | 82.65115756 | CS |
| 52 | 6.65 | 10.5404977017 | 63.09 | 91.98 | 62.17 | 3501471 | 77.38295197 | CS |
| 156 | -24.87 | -26.2868618539 | 94.61 | 106.65 | 46.911 | 4576482 | 70.96741883 | CS |
| 260 | -87.26 | -55.5796178344 | 157 | 157.29 | 46.911 | 4235751 | 92.45559293 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 69.42 | -0.25 | -0.36 | 69.59 | 69.735 | 68.65 | 4038230 |
| 1739922000 | 69.67 | 0.69 | 1.00 | 69.1 | 70.35 | 68.98 | 4747067 |
| 1739576400 | 68.98 | -1.55 | -2.20 | 70.5 | 70.9 | 68.68 | 6281822 |
| 1739490000 | 70.53 | -2.05 | -2.82 | 72.57 | 72.88 | 70.23 | 6315881 |
| 1739403600 | 72.58 | -0.58 | -0.79 | 71.7 | 73.66 | 71.7 | 10135567 |
| 1739317200 | 73.16 | -9.5 | -11.49 | 72 | 75.18 | 67.55 | 19368603 |
| 1739230800 | 82.66 | -0.76 | -0.91 | 83.58 | 83.705 | 82.48 | 3450682 |
| 1738971600 | 83.42 | 0.56 | 0.68 | 83.11 | 83.97 | 82.94 | 2385266 |
| 1738885200 | 82.86 | 0.62 | 0.75 | 82.65 | 82.86 | 81.97 | 2219099 |
| 1738798800 | 82.24 | 0.71 | 0.87 | 82.08 | 82.39 | 81.73 | 2263117 |
| 1738712400 | 81.53 | -0.35 | -0.43 | 81.85 | 82.105 | 80.88 | 1766472 |
| 1738626000 | 81.88 | 0.41 | 0.50 | 80.18 | 82.05 | 80.015 | 2305822 |
| 1738366800 | 81.47 | -0.61 | -0.74 | 82.29 | 82.38 | 81.265 | 2402437 |
| 1738280400 | 82.08 | 1.44 | 1.79 | 81.3 | 82.45 | 81.04 | 1897604 |
| 1738194000 | 80.64 | 0.28 | 0.35 | 80.36 | 81.37 | 80.15 | 1571781 |
| 1738107600 | 80.36 | -0.75 | -0.92 | 80.55 | 81.39 | 80.16 | 2162736 |
| 1738021200 | 81.11 | 1.88 | 2.37 | 79.65 | 81.23 | 79.64 | 1911160 |
| 1737762000 | 79.23 | 0.71 | 0.90 | 78.99 | 79.79 | 78.99 | 1999411 |
| 1737675600 | 78.52 | 0 | 0.00 | 78.52 | 78.52 | 78.52 | 0 |
| 1737589200 | 78.52 | -0.39 | -0.49 | 78.86 | 78.96 | 78.3 | 1854923 |
| 1737502800 | 78.91 | 0.13 | 0.17 | 79.135 | 79.605 | 78.7508 | 2385188 |
| 1737157200 | 78.78 | 0.07 | 0.09 | 78.91 | 79.46 | 78.415 | 3147520 |
| 1737070800 | 78.71 | 0.67 | 0.86 | 78 | 78.76 | 77.64 | 1694683 |
| 1736984400 | 78.04 | -0.31 | -0.40 | 79.97 | 80 | 77.92 | 2295219 |
| 1736898000 | 78.35 | -0.28 | -0.36 | 78.56 | 78.95 | 77.785 | 2048949 |
| 1736811600 | 78.63 | 1.5 | 1.94 | 76.97 | 78.68 | 76.8175 | 3154071 |
| 1736552400 | 77.13 | -2.22 | -2.80 | 78.68 | 78.775 | 76.92 | 2401790 |
| 1736379600 | 79.35 | 0.19 | 0.24 | 79.275 | 79.5 | 78.55 | 2980605 |
| 1736293200 | 79.16 | 0.12 | 0.15 | 79.41 | 80.045 | 78.72 | 3470607 |
| 1736206800 | 79.04 | -1.22 | -1.52 | 80.14 | 80.33 | 78.835 | 2518565 |
| 1735947600 | 80.26 | 0.17 | 0.21 | 80.42 | 80.47 | 79.74 | 1599721 |
| 1735861200 | 80.09 | -0.68 | -0.84 | 80.9 | 81.06 | 79.7 | 1692015 |
| 1735688400 | 80.77 | 0.18 | 0.22 | 80.89 | 81.2308 | 80.36 | 1975943 |
| 1735602000 | 80.59 | -1.01 | -1.24 | 80.79 | 81.09 | 80.14 | 1525990 |
| 1735342800 | 81.6 | -0.66 | -0.80 | 82.15 | 82.568 | 81.39 | 1531377 |
| 1735256400 | 82.26 | -0.08 | -0.10 | 81.85 | 82.49 | 81.621 | 1655161 |
| 1735077840 | 82.34 | 0.94 | 1.15 | 81.37 | 82.36 | 81.101 | 883616 |
| 1734997200 | 81.4 | -0.06 | -0.07 | 80.98 | 81.515 | 80.59 | 2198871 |
| 1734738000 | 81.46 | 1.32 | 1.65 | 80 | 81.67 | 79.845 | 7773089 |
| 1734651600 | 80.14 | -0.2 | -0.25 | 81.02 | 81.47 | 80.11 | 2678309 |
| 1734565200 | 80.34 | -2.83 | -3.40 | 83.245 | 83.3485 | 80.3 | 3184865 |
| 1734478800 | 83.17 | 0.12 | 0.14 | 82.78 | 83.54 | 82.52 | 3498446 |
| 1734392400 | 83.05 | -1.05 | -1.25 | 84.17 | 84.215 | 83.03 | 3273681 |
| 1734133200 | 84.1 | -0.81 | -0.95 | 85.05 | 85.07 | 83.95 | 2313760 |
| 1734046800 | 84.91 | -0.37 | -0.43 | 85.69 | 85.8497 | 84.85 | 2093344 |
| 1733960400 | 85.28 | 0.45 | 0.53 | 84.94 | 85.29 | 84 | 2315687 |
| 1733874000 | 84.83 | 1.05 | 1.25 | 84 | 85.3 | 83.22 | 3174377 |
| 1733787600 | 83.78 | -1.56 | -1.83 | 84.69 | 84.97 | 83.675 | 3007921 |
| 1733528400 | 85.34 | -0.15 | -0.18 | 85.41 | 85.82 | 84.07 | 4353333 |
| 1733442000 | 85.49 | 0.24 | 0.28 | 85.23 | 85.655 | 84.85 | 4068423 |
| 1733355600 | 85.25 | 0.01 | 0.01 | 85.56 | 85.7672 | 83.45 | 5062026 |
| 1733269200 | 85.24 | 0.11 | 0.13 | 85.57 | 85.579 | 84.795 | 4171644 |
| 1733182800 | 85.13 | -0.17 | -0.20 | 85.52 | 85.535 | 84.12 | 2531205 |
| 1732917840 | 85.3 | -0.25 | -0.29 | 85.58 | 86.03 | 84.9131 | 1102257 |
| 1732750800 | 85.55 | 0.61 | 0.72 | 85.19 | 85.85 | 85.065 | 2538235 |
| 1732664400 | 84.94 | 0.53 | 0.63 | 84.49 | 85.14 | 83.95 | 2624927 |
| 1732578000 | 84.41 | -1.67 | -1.94 | 85.95 | 85.97 | 84.1 | 6307746 |
| 1732318800 | 86.08 | 0.58 | 0.68 | 86.05 | 86.37 | 85.42 | 3763065 |
| 1732232400 | 85.5 | -0.4 | -0.47 | 86.28 | 86.61 | 84.53 | 4255577 |
| 1732146000 | 85.9 | -0.18 | -0.21 | 85.74 | 86.1 | 85.19 | 4412506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
