News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.08 | -2.52396553816 | 82.41 | 85.1 | 80.23 | 3902474 | 83.2194113 | CS |
| 4 | -3.96 | -4.69806620002 | 84.29 | 86.5 | 76.6 | 4767084 | 81.31311731 | CS |
| 12 | 0.93 | 1.17128463476 | 79.4 | 91.136 | 75.32 | 4650274 | 82.35059705 | CS |
| 26 | 3.37 | 4.3788981289 | 76.96 | 91.136 | 73.81 | 3966488 | 81.46613904 | CS |
| 52 | 15.35 | 23.622653124 | 64.98 | 91.136 | 59.83 | 4434538 | 74.20683228 | CS |
| 156 | 14.28 | 21.61998486 | 66.05 | 91.136 | 45.52 | 4433620 | 63.24758069 | CS |
| 260 | 54.39 | 209.67617579 | 25.94 | 91.136 | 24.6602 | 4459666 | 59.23150989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 82.17 | -0.59 | -0.71 | 82.74 | 82.825 | 81.69 | 4444729 |
| 1743028800 | 82.76 | -1.58 | -1.87 | 84.26 | 84.8 | 82.46 | 5013409 |
| 1742942400 | 84.34 | -0.18 | -0.21 | 84.52 | 85.1 | 83.77 | 3085580 |
| 1742856000 | 84.52 | 1.79 | 2.16 | 83.79 | 84.58 | 83.3 | 3865988 |
| 1742596800 | 82.73 | -0.42 | -0.51 | 82.41 | 82.79 | 81.27 | 6990886 |
| 1742510400 | 83.15 | 0.26 | 0.31 | 81.93 | 83.39 | 81.85 | 3841781 |
| 1742424000 | 82.89 | 1.28 | 1.57 | 81.42 | 83.43 | 81.38 | 4494943 |
| 1742337600 | 81.61 | 0.1 | 0.12 | 80.76 | 81.68 | 80.23 | 4735986 |
| 1742251200 | 81.51 | 1.86 | 2.34 | 79.19 | 82.05 | 79.01 | 4057414 |
| 1741992000 | 79.65 | 2.19 | 2.83 | 78.9 | 79.86 | 78.375 | 4696300 |
| 1741905600 | 77.46 | -1.22 | -1.55 | 78.23 | 79.12 | 76.94 | 3503223 |
| 1741819200 | 78.68 | 1.69 | 2.20 | 78.5 | 79.93 | 78.005 | 4958049 |
| 1741732800 | 76.99 | -0.93 | -1.19 | 77.92 | 78.74 | 76.6 | 6666318 |
| 1741646400 | 77.92 | -2.14 | -2.67 | 77.89 | 78.795 | 77.25 | 6088951 |
| 1741390800 | 80.06 | -1.01 | -1.25 | 80.24 | 81.23 | 79.07 | 5545108 |
| 1741304400 | 81.07 | -1.15 | -1.40 | 80.96 | 82.198 | 80.69 | 5362849 |
| 1741218000 | 82.22 | 1.32 | 1.63 | 81.26 | 82.93 | 81.055 | 4601896 |
| 1741131600 | 80.9 | -1.66 | -2.01 | 81.27 | 82.59 | 79.29 | 5895574 |
| 1741045200 | 82.56 | -3.1 | -3.62 | 86.23 | 86.5 | 82.09 | 4011832 |
| 1740786000 | 85.66 | 1.41 | 1.67 | 84.29 | 85.71 | 83.96 | 7325239 |
| 1740699600 | 84.25 | -0.66 | -0.78 | 85.28 | 86.275 | 84.2 | 3919794 |
| 1740613200 | 84.91 | 1.01 | 1.20 | 85.08 | 86.52 | 84.84 | 4657297 |
| 1740526800 | 83.9 | -0.13 | -0.15 | 83.99 | 84.46 | 82.67 | 4461726 |
| 1740440400 | 84.03 | -1.25 | -1.47 | 85.38 | 85.5 | 83.28 | 4767903 |
| 1740181200 | 85.28 | -3.55 | -4.00 | 88.93 | 89.26 | 84.53 | 4746642 |
| 1740094800 | 88.83 | -1.62 | -1.79 | 90.3 | 90.45 | 88.48 | 3638980 |
| 1740008400 | 90.45 | -0.15 | -0.17 | 90.11 | 90.56 | 89.605 | 2118496 |
| 1739922000 | 90.6 | 0.83 | 0.92 | 90 | 91.136 | 89.61 | 3507238 |
| 1739576400 | 89.77 | 1.22 | 1.38 | 88.6 | 89.86 | 88.37 | 2799653 |
| 1739490000 | 88.55 | -0.48 | -0.54 | 89.07 | 89.165 | 87.97 | 3231512 |
| 1739403600 | 89.03 | -0.13 | -0.15 | 87.72 | 89.35 | 87.34 | 2846670 |
| 1739317200 | 89.16 | -0.36 | -0.40 | 89.24 | 89.77 | 88.51 | 4399677 |
| 1739230800 | 89.52 | 1.87 | 2.13 | 89.98 | 89.98 | 88.78 | 5918904 |
| 1738971600 | 87.65 | -0.35 | -0.40 | 88.41 | 88.75 | 87.37 | 7837116 |
| 1738885200 | 88 | 1.99 | 2.31 | 86.93 | 88.37 | 85.65 | 11125811 |
| 1738798800 | 86.01 | 8.72 | 11.28 | 87.11 | 88.9 | 85.41 | 12253738 |
| 1738712400 | 77.29 | 0.29 | 0.38 | 77 | 77.91 | 76.94 | 4008768 |
| 1738626000 | 77 | -1 | -1.28 | 76.44 | 77.44 | 75.89 | 3952301 |
| 1738366800 | 78 | -0.21 | -0.27 | 78.19 | 79.04 | 77.74 | 6425676 |
| 1738280400 | 78.21 | 1.93 | 2.53 | 77.11 | 78.67 | 76.45 | 5231045 |
| 1738194000 | 76.28 | 0.16 | 0.21 | 75.94 | 77.08 | 75.91 | 5510037 |
| 1738107600 | 76.12 | -0.94 | -1.22 | 77.6 | 77.7 | 75.32 | 8313442 |
| 1738021200 | 77.06 | -4.54 | -5.56 | 78.75 | 78.79 | 75.96 | 8176728 |
| 1737762000 | 81.6 | -0.5 | -0.61 | 82.03 | 82.215 | 81 | 4886793 |
| 1737675600 | 82.1 | 0 | 0.00 | 82.1 | 82.1 | 82.1 | 0 |
| 1737589200 | 82.1 | -0.38 | -0.46 | 82.71 | 82.9 | 82.06 | 2514152 |
| 1737502800 | 82.48 | 1.34 | 1.65 | 82.23 | 82.53 | 81.48 | 3776196 |
| 1737157200 | 81.14 | 0.68 | 0.85 | 80.96 | 81.55 | 80.63 | 3590590 |
| 1737070800 | 80.46 | 1.02 | 1.28 | 79.77 | 80.69 | 79.42 | 3961917 |
| 1736984400 | 79.44 | -0.77 | -0.96 | 81.94 | 81.94 | 79.29 | 5092588 |
| 1736898000 | 80.21 | 0.91 | 1.15 | 79.77 | 80.61 | 79.43 | 2143567 |
| 1736811600 | 79.3 | 0.64 | 0.81 | 77.39 | 79.4 | 77.225 | 2763320 |
| 1736552400 | 78.66 | -1.38 | -1.72 | 79.67 | 79.67 | 78.38 | 2991616 |
| 1736379600 | 80.04 | 0.87 | 1.10 | 79.115 | 80.11 | 78.9466 | 2164446 |
| 1736293200 | 79.17 | -0.1 | -0.13 | 79.35 | 80.04 | 78.78 | 2829200 |
| 1736206800 | 79.27 | -0.65 | -0.81 | 80.02 | 81.01 | 79.06 | 2226107 |
| 1735947600 | 79.92 | 0.97 | 1.23 | 79.445 | 80.49 | 79.19 | 1805755 |
| 1735861200 | 78.95 | 0.02 | 0.03 | 79.62 | 80.142 | 78.51 | 1892927 |
| 1735688400 | 78.93 | -0.21 | -0.27 | 79.61 | 79.95 | 78.64 | 1690076 |
| 1735602000 | 79.14 | -0.68 | -0.85 | 78.47 | 79.59 | 78.13 | 1604706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
