News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -0.0244960615777 | 1837.03 | 1873.0199 | 1819.23 | 37701 | 1850.75954144 | CS |
| 4 | -25.06 | -1.34612492211 | 1861.64 | 1952.78 | 1798.15 | 56513 | 1869.11176506 | CS |
| 12 | 94.58 | 5.42939150402 | 1742 | 2063.68 | 1641.51 | 65808 | 1844.39576519 | CS |
| 26 | 261.58 | 16.6082539683 | 1575 | 2063.68 | 1521.25 | 55793 | 1755.79212892 | CS |
| 52 | 322.49 | 21.2992622631 | 1514.09 | 2063.68 | 1417.65 | 46545 | 1672.97819986 | CS |
| 156 | 386.58 | 26.6606896552 | 1450 | 2063.68 | 1064.09 | 46712 | 1459.92636703 | CS |
| 260 | 1071.57 | 140.072678789 | 765.01 | 2063.68 | 710.52 | 48828 | 1304.73786783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 1836.58 | -10.89 | -0.59 | 1840.37 | 1849.53 | 1827.2 | 22188 |
| 1742510400 | 1847.47 | -4.34 | -0.23 | 1834.75 | 1857.96 | 1829.95 | 39913 |
| 1742424000 | 1851.81 | 7.04 | 0.38 | 1849.09 | 1857.1831 | 1833.65 | 35771 |
| 1742337600 | 1844.77 | -16.61 | -0.89 | 1864.82 | 1873.0199 | 1842.2 | 34708 |
| 1742251200 | 1861.38 | 13.47 | 0.73 | 1819.23 | 1868.99 | 1819.23 | 38915 |
| 1741992000 | 1847.91 | 28.53 | 1.57 | 1837.03 | 1851.48 | 1820.51 | 39196 |
| 1741905600 | 1819.38 | 3.25 | 0.18 | 1824.97 | 1843.53 | 1808.84 | 37088 |
| 1741819200 | 1816.13 | -10.98 | -0.60 | 1842 | 1852.34 | 1798.15 | 47540 |
| 1741732800 | 1827.11 | -8.69 | -0.47 | 1839.64 | 1853.68 | 1818.7401 | 88665 |
| 1741646400 | 1835.8 | -56.96 | -3.01 | 1861.5 | 1892.42 | 1816.6953 | 72923 |
| 1741390800 | 1892.76 | -8.19 | -0.43 | 1900.95 | 1911.05 | 1876.33 | 52041 |
| 1741304400 | 1900.95 | -5.52 | -0.29 | 1905 | 1920.52 | 1885.135 | 85350 |
| 1741218000 | 1906.47 | 42.08 | 2.26 | 1872.13 | 1918 | 1864 | 67654 |
| 1741131600 | 1864.39 | -54.17 | -2.82 | 1895.74 | 1906.59 | 1863.39 | 64721 |
| 1741045200 | 1918.56 | -14.88 | -0.77 | 1932 | 1952.78 | 1908.95 | 53454 |
| 1740786000 | 1933.44 | 35.16 | 1.85 | 1905.28 | 1935.63 | 1898.28 | 69743 |
| 1740699600 | 1898.28 | 11.14 | 0.59 | 1897.55 | 1918.13 | 1890.81 | 62802 |
| 1740613200 | 1887.14 | -0.62 | -0.03 | 1882 | 1905.035 | 1875.0001 | 44040 |
| 1740526800 | 1887.76 | 38.19 | 2.06 | 1863.65 | 1892.25 | 1849.5487 | 67803 |
| 1740440400 | 1849.57 | 11.41 | 0.62 | 1848.07 | 1870 | 1841.54 | 65400 |
| 1740181200 | 1838.16 | -15.64 | -0.84 | 1861.64 | 1866.548 | 1836.62 | 62542 |
| 1740094800 | 1853.8 | -3.16 | -0.17 | 1855.7 | 1869.0475 | 1835.53 | 69814 |
| 1740008400 | 1856.96 | -16.83 | -0.90 | 1870 | 1879.1 | 1853.99 | 66174 |
| 1739922000 | 1873.79 | 5.78 | 0.31 | 1870.57 | 1889 | 1863.63 | 75750 |
| 1739576400 | 1868.01 | -28.93 | -1.53 | 1891.28 | 1902.845 | 1864.35 | 66854 |
| 1739490000 | 1896.94 | -2.48 | -0.13 | 1899.17 | 1909.37 | 1880.45 | 78835 |
| 1739403600 | 1899.42 | -46.17 | -2.37 | 1925.31 | 1940.01 | 1894.11 | 81339 |
| 1739317200 | 1945.59 | -45.04 | -2.26 | 1988.56 | 1988.56 | 1941.74 | 95606 |
| 1739230800 | 1990.63 | -35.74 | -1.76 | 2021.09 | 2029.99 | 1980.63 | 86402 |
| 1738971600 | 2026.37 | -33.46 | -1.62 | 2047 | 2047 | 1988.728 | 101636 |
| 1738885200 | 2059.83 | 199.69 | 10.74 | 1895 | 2063.68 | 1887.505 | 187518 |
| 1738798800 | 1860.14 | 21.92 | 1.19 | 1856.29 | 1865.93 | 1842.69 | 89251 |
| 1738712400 | 1838.22 | 18.09 | 0.99 | 1820.36 | 1847.92 | 1820.36 | 51869 |
| 1738626000 | 1820.13 | -8.65 | -0.47 | 1801.74 | 1828.91 | 1797.6 | 40446 |
| 1738366800 | 1828.78 | -2.37 | -0.13 | 1818.01 | 1838.7 | 1818 | 50743 |
| 1738280400 | 1831.15 | 28.12 | 1.56 | 1816.88 | 1839.44 | 1815.865 | 48832 |
| 1738194000 | 1803.03 | -22.95 | -1.26 | 1821.22 | 1837.8184 | 1800.275 | 44549 |
| 1738107600 | 1825.98 | -6.23 | -0.34 | 1824.64 | 1841.59 | 1821.7307 | 48139 |
| 1738021200 | 1832.21 | 21.15 | 1.17 | 1813.77 | 1842.48 | 1806.33 | 54262 |
| 1737762000 | 1811.06 | 0.24 | 0.01 | 1807.66 | 1817.81 | 1799.68 | 45628 |
| 1737675600 | 1810.82 | 0 | 0.00 | 1810.82 | 1810.82 | 1810.82 | 0 |
| 1737589200 | 1810.82 | 22.32 | 1.25 | 1788.5 | 1811.28 | 1779.495 | 67237 |
| 1737502800 | 1788.5 | 14.43 | 0.81 | 1791.51 | 1811.81 | 1783.74 | 66621 |
| 1737157200 | 1774.07 | 5.03 | 0.28 | 1775 | 1782.88 | 1769 | 250763 |
| 1737070800 | 1769.04 | 22.74 | 1.30 | 1746.3 | 1776.68 | 1744.16 | 71059 |
| 1736984400 | 1746.3 | 25.3 | 1.47 | 1745.66 | 1754.13 | 1733.285 | 84174 |
| 1736898000 | 1721 | 51.03 | 3.06 | 1672.31 | 1722.42 | 1668.99 | 85023 |
| 1736811600 | 1669.97 | 9.83 | 0.59 | 1648.99 | 1672.01 | 1641.51 | 77444 |
| 1736552400 | 1660.14 | -47.59 | -2.79 | 1697.78 | 1697.78 | 1656.66 | 54427 |
| 1736379600 | 1707.73 | 1.61 | 0.09 | 1706.12 | 1714.75 | 1688.35 | 52990 |
| 1736293200 | 1706.12 | 3.7 | 0.22 | 1706.68 | 1727.03 | 1696.765 | 51351 |
| 1736206800 | 1702.42 | -10.66 | -0.62 | 1710.36 | 1739.46 | 1700 | 76942 |
| 1735947600 | 1713.08 | -4.28 | -0.25 | 1718 | 1728.5 | 1707.0101 | 38914 |
| 1735861200 | 1717.36 | -8.87 | -0.51 | 1723.12 | 1737.99 | 1712.4501 | 36218 |
| 1735688400 | 1726.23 | 1.02 | 0.06 | 1712.27 | 1742.47 | 1712.27 | 39448 |
| 1735602000 | 1725.21 | -15.14 | -0.87 | 1719.63 | 1733.23 | 1710.0301 | 26370 |
| 1735342800 | 1740.35 | -11.78 | -0.67 | 1742 | 1756.105 | 1728.57 | 26565 |
| 1735256400 | 1752.13 | -3 | -0.17 | 1747.51 | 1767.04 | 1734.12 | 21730 |
| 1735077840 | 1755.13 | 18.21 | 1.05 | 1735.38 | 1759.26 | 1734.36 | 24036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
