News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.01 | -8.7888665998 | 79.76 | 80.73 | 65.88 | 815574 | 75.30784365 | CS |
| 4 | -11.93 | -14.0883325461 | 84.68 | 85.24 | 65.88 | 474346 | 78.537257 | CS |
| 12 | -18.32 | -20.1163939827 | 91.07 | 93.12 | 65.88 | 453733 | 82.3739217 | CS |
| 26 | -10.02 | -12.1058354476 | 82.77 | 105.54 | 65.88 | 428548 | 88.50150985 | CS |
| 52 | -17.03 | -18.9685898864 | 89.78 | 105.54 | 65.88 | 402790 | 89.27910518 | CS |
| 156 | 21.86 | 42.955393987 | 50.89 | 105.54 | 36.1 | 324027 | 72.39997115 | CS |
| 260 | 51.05 | 235.253456221 | 21.7 | 105.54 | 10.3881 | 316924 | 57.55177114 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 74.02 | 1.09 | 1.49 | 73.17 | 74.39 | 71.41 | 867938 |
| 1741304400 | 72.93 | -5.88 | -7.46 | 70.65 | 73.5 | 65.879999 | 1641343 |
| 1741218000 | 78.81 | 0.62 | 0.79 | 78.9 | 79.505 | 77.53 | 642556 |
| 1741131600 | 78.19 | -0.27 | -0.34 | 77.36 | 79.28 | 76.27 | 550743 |
| 1741045200 | 78.46 | -1.15 | -1.44 | 79.76 | 80.73 | 78.22 | 375288 |
| 1740786000 | 79.61 | 0.25 | 0.32 | 79.57 | 80.5 | 78.85 | 362039 |
| 1740699600 | 79.36 | -0.42 | -0.53 | 79.9 | 80.61 | 79.02 | 326687 |
| 1740613200 | 79.78 | -1.34 | -1.65 | 81.45 | 81.6 | 79.75 | 456210 |
| 1740526800 | 81.12 | 3.21 | 4.12 | 78.11 | 82.01 | 78.11 | 557587 |
| 1740440400 | 77.91 | -0.26 | -0.33 | 78.3 | 78.68 | 77.135 | 434318 |
| 1740181200 | 78.17 | -3.35 | -4.11 | 82.31 | 82.31 | 77.955 | 398174 |
| 1740094800 | 81.52 | -0.36 | -0.44 | 81.49 | 81.985 | 80.21 | 345869 |
| 1740008400 | 81.88 | -0.58 | -0.70 | 81.52 | 82.44 | 81.09 | 355908 |
| 1739922000 | 82.46 | -0.88 | -1.06 | 83.41 | 83.41 | 82.05 | 251776 |
| 1739576400 | 83.34 | -0.13 | -0.16 | 84.01 | 84.635 | 83.06 | 323904 |
| 1739490000 | 83.47 | -0.38 | -0.45 | 84.29 | 84.41 | 82.9 | 269177 |
| 1739403600 | 83.85 | -0.79 | -0.93 | 82.94 | 84.635 | 82.53 | 326913 |
| 1739317200 | 84.64 | 0.36 | 0.43 | 83.73 | 85.24 | 83.65 | 202360 |
| 1739230800 | 84.28 | 0.21 | 0.25 | 84.68 | 85.17 | 83.58 | 323784 |
| 1738971600 | 84.07 | 0.05 | 0.06 | 83.51 | 84.14 | 83.125 | 356940 |
| 1738885200 | 84.02 | -0.16 | -0.19 | 84.31 | 85.015 | 83.62 | 265701 |
| 1738798800 | 84.18 | 0.97 | 1.17 | 83.91 | 84.29 | 83.21 | 238399 |
| 1738712400 | 83.21 | 0.66 | 0.80 | 82.44 | 83.65 | 82.41 | 214918 |
| 1738626000 | 82.55 | -1.79 | -2.12 | 81.995 | 83.39 | 80.66 | 501163 |
| 1738366800 | 84.34 | -1.79 | -2.08 | 85.88 | 85.88 | 84.17 | 397637 |
| 1738280400 | 86.13 | 1.13 | 1.33 | 85.6 | 86.39 | 84.885 | 274199 |
| 1738194000 | 85 | -0.31 | -0.36 | 84.78 | 86.13 | 84.515 | 308434 |
| 1738107600 | 85.31 | 0.06 | 0.07 | 85.3 | 85.825 | 83.975 | 252806 |
| 1738021200 | 85.25 | 2.07 | 2.49 | 83.41 | 85.73 | 83.41 | 345196 |
| 1737762000 | 83.18 | -2.08 | -2.44 | 83.57 | 84.05 | 82.63 | 519538 |
| 1737675600 | 85.26 | 0 | 0.00 | 85.26 | 85.26 | 85.26 | 0 |
| 1737589200 | 85.26 | -0.58 | -0.68 | 85.58 | 85.89 | 84.47 | 217885 |
| 1737502800 | 85.84 | 1.52 | 1.80 | 85.59 | 86.32 | 85.425 | 323693 |
| 1737157200 | 84.32 | 1.93 | 2.34 | 83.66 | 85.27 | 83.66 | 336723 |
| 1737070800 | 82.39 | -0.84 | -1.01 | 82.48 | 83.465 | 81.95 | 250771 |
| 1736984400 | 83.23 | 1.34 | 1.64 | 83.74 | 84.47 | 83.02 | 663065 |
| 1736898000 | 81.89 | 1.4 | 1.74 | 81.01 | 82.44 | 80.85 | 611965 |
| 1736811600 | 80.49 | 0.41 | 0.51 | 79.59 | 80.86 | 78.9875 | 479037 |
| 1736552400 | 80.08 | -1.03 | -1.27 | 79.21 | 80.55 | 79.2 | 329142 |
| 1736379600 | 81.11 | 0.17 | 0.21 | 80.28 | 81.67 | 79.67 | 336885 |
| 1736293200 | 80.94 | -2.01 | -2.42 | 82.53 | 82.95 | 80.34 | 431085 |
| 1736206800 | 82.95 | -0.97 | -1.16 | 84.31 | 85.52 | 82.94 | 435404 |
| 1735947600 | 83.92 | -0.38 | -0.45 | 84.65 | 85.165 | 83.185 | 308305 |
| 1735861200 | 84.3 | -0.53 | -0.62 | 85.69 | 86.68 | 84.16 | 311475 |
| 1735688400 | 84.83 | -0.17 | -0.20 | 85.43 | 85.7 | 84.34 | 428330 |
| 1735602000 | 85 | 0.16 | 0.19 | 84.58 | 85.24 | 83.22 | 389412 |
| 1735342800 | 84.84 | -1.55 | -1.79 | 85.81 | 86.87 | 84.49 | 295177 |
| 1735256400 | 86.39 | -0.41 | -0.47 | 86.35 | 86.835 | 85.855 | 289297 |
| 1735077840 | 86.8 | 0.83 | 0.97 | 85.97 | 86.83 | 85.58 | 166368 |
| 1734997200 | 85.97 | -0.04 | -0.05 | 85.48 | 86.12 | 84.98 | 368124 |
| 1734738000 | 86.01 | 0.57 | 0.67 | 84.74 | 87.85 | 84.36 | 2681974 |
| 1734651600 | 85.44 | -0.85 | -0.99 | 86.75 | 87.21 | 84.995 | 682942 |
| 1734565200 | 86.29 | -2.72 | -3.06 | 89.48 | 90.4 | 85.595 | 621025 |
| 1734478800 | 89.01 | -1.87 | -2.06 | 90.34 | 91 | 88.4778 | 443748 |
| 1734392400 | 90.88 | -0.12 | -0.13 | 91.07 | 93.12 | 90.75 | 412263 |
| 1734133200 | 91 | -1.32 | -1.43 | 92.08 | 92.08 | 90.5 | 335500 |
| 1734046800 | 92.32 | -2.08 | -2.20 | 94.43 | 94.43 | 92.21 | 311320 |
| 1733960400 | 94.4 | -0.6 | -0.63 | 96.39 | 96.39 | 94.4 | 289261 |
| 1733874000 | 95 | -2.48 | -2.54 | 96.42 | 96.82 | 94.85 | 304233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
