News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.35 | -1.6879219805 | 79.98 | 80.33 | 76.92 | 2868569 | 78.75405785 | CS |
| 4 | -5.54 | -6.58191754782 | 84.17 | 84.784 | 76.92 | 2677201 | 80.76246306 | CS |
| 12 | -12.1 | -13.3362724567 | 90.73 | 91.98 | 76.92 | 3236731 | 85.48518235 | CS |
| 26 | 1.82 | 2.36948314022 | 76.81 | 91.98 | 72.01 | 2994106 | 83.05828565 | CS |
| 52 | 17.38 | 28.3755102041 | 61.25 | 91.98 | 58.24 | 3623660 | 75.54108694 | CS |
| 156 | -39.57 | -33.4771573604 | 118.2 | 122.06 | 46.911 | 4595885 | 72.15728152 | CS |
| 260 | -63.86 | -44.817180153 | 142.49 | 158.21 | 46.911 | 4220483 | 93.52254266 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732059600 | 86.08 | -2.34 | -2.65 | 87.275 | 87.4 | 85.56 | 2981224 |
| 1731973200 | 88.42 | 0.6 | 0.68 | 87.63 | 88.55 | 87.63 | 2753843 |
| 1731714000 | 87.82 | -0.64 | -0.72 | 88.625 | 88.625 | 86.97 | 2503167 |
| 1731627600 | 88.46 | -0.42 | -0.47 | 89.3936 | 89.5663 | 88.38 | 3148995 |
| 1731541200 | 88.88 | 1.26 | 1.44 | 87.95 | 88.92 | 87.95 | 3478244 |
| 1731454800 | 87.62 | -1.1 | -1.24 | 89.09 | 89.255 | 87.5 | 2913537 |
| 1731368400 | 88.72 | 0.65 | 0.74 | 89.08 | 89.44 | 87.92 | 3849967 |
| 1731109200 | 88.07 | 1.39 | 1.60 | 87.26 | 88.99 | 86.93 | 3109684 |
| 1731022800 | 86.68 | 0.24 | 0.28 | 85.71 | 86.75 | 85.39 | 4140014 |
| 1730936400 | 86.44 | -0.13 | -0.15 | 87.26 | 87.5799 | 84.4 | 7858603 |
| 1730850000 | 86.57 | -3.13 | -3.49 | 89.88 | 90.16 | 86.2 | 5998192 |
| 1730763600 | 89.7 | 0.6 | 0.67 | 89.36 | 91.98 | 87.68 | 6278477 |
| 1730500800 | 89.1 | -0.63 | -0.70 | 89.45 | 89.965 | 88.44 | 4613604 |
| 1730414400 | 89.73 | -0.99 | -1.09 | 90.51 | 91.54 | 89.7 | 3839236 |
| 1730328000 | 90.72 | 0.71 | 0.79 | 90.12 | 91.44 | 90.08 | 2853478 |
| 1730241600 | 90.01 | -0.86 | -0.95 | 90.53 | 90.89 | 89.445 | 2645981 |
| 1730155200 | 90.87 | 1.15 | 1.28 | 90.34 | 91.275 | 90.2 | 2015433 |
| 1729896000 | 89.72 | -0.61 | -0.68 | 90.61 | 91.22 | 89.575 | 1615993 |
| 1729809600 | 90.33 | 0.43 | 0.48 | 90.18 | 90.58 | 89.37 | 2183171 |
| 1729723200 | 89.9 | 0.39 | 0.44 | 89.47 | 90.09 | 89.29 | 2676998 |
| 1729636800 | 89.51 | -1.15 | -1.27 | 90.12 | 90.585 | 89.27 | 2562687 |
| 1729550400 | 90.66 | -0.29 | -0.32 | 90.73 | 91.0498 | 90.13 | 2687742 |
| 1729291200 | 90.95 | 1.03 | 1.15 | 89.92 | 91.14 | 89.2 | 2350187 |
| 1729204800 | 89.92 | 0.13 | 0.14 | 89.9 | 90.29 | 89.46 | 2042003 |
| 1729118400 | 89.79 | 0.74 | 0.83 | 89 | 89.84 | 88.99 | 2083327 |
| 1729032000 | 89.05 | 1.26 | 1.44 | 88.19 | 89.32 | 87.74 | 3310775 |
| 1728945600 | 87.79 | 1.04 | 1.20 | 87 | 87.96 | 86.78 | 1828793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
