News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.72 | 4.85449562834 | 76.63 | 83.06 | 76.3 | 1558498 | 79.62570086 | CS |
| 4 | -0.27 | -0.334904490201 | 80.62 | 83.06 | 75.8 | 1644174 | 79.48882405 | CS |
| 12 | 2.33 | 2.98641374007 | 78.02 | 86.7 | 75.8 | 1478209 | 81.0531253 | CS |
| 26 | 11.3 | 16.3649529327 | 69.05 | 86.7 | 63.81 | 1668628 | 75.56237609 | CS |
| 52 | 21.27 | 36.0020311442 | 59.08 | 86.7 | 58.91 | 1777598 | 73.20673586 | CS |
| 156 | 12.69 | 18.755542418 | 67.66 | 86.7 | 42.21 | 1903025 | 60.11196589 | CS |
| 260 | 33.05 | 69.8731501057 | 47.3 | 86.7 | 27.04 | 2100378 | 56.11206522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 80.42 | -0.29 | -0.36 | 80.99 | 81.48 | 80.39 | 759558 |
| 1732664400 | 80.71 | -1.46 | -1.78 | 81.01 | 81.75 | 79.86 | 1433089 |
| 1732578000 | 82.17 | 3.16 | 4.00 | 80.2 | 83.06 | 80 | 1988655 |
| 1732318800 | 79.01 | 0.68 | 0.87 | 78.8 | 79.43 | 78.42 | 1260624 |
| 1732232400 | 78.33 | 1.32 | 1.71 | 76.9 | 78.49 | 76.71 | 1740667 |
| 1732146000 | 77.01 | 0.84 | 1.10 | 76.63 | 77.19 | 76.3 | 1369453 |
| 1732059600 | 76.17 | -0.91 | -1.18 | 76.55 | 76.88 | 75.8 | 2036026 |
| 1731973200 | 77.08 | -1.34 | -1.71 | 78 | 78.24 | 76.77 | 2355719 |
| 1731714000 | 78.42 | -0.77 | -0.97 | 78.63 | 79.455 | 78.11 | 1181071 |
| 1731627600 | 79.19 | -0.06 | -0.08 | 78.82 | 79.585 | 78.5885 | 2155731 |
| 1731541200 | 79.25 | 0.23 | 0.29 | 79.81 | 79.91 | 78.95 | 1389058 |
| 1731454800 | 79.02 | -1.75 | -2.17 | 80.52 | 80.84 | 78.99 | 1655365 |
| 1731368400 | 80.77 | -0.18 | -0.22 | 81.32 | 81.83 | 80.7 | 1566627 |
| 1731109200 | 80.95 | 0.71 | 0.88 | 80.05 | 82.035 | 80.02 | 1476167 |
| 1731022800 | 80.24 | 0.03 | 0.04 | 80.28 | 80.95 | 79.62 | 1443858 |
| 1730936400 | 80.21 | -1.57 | -1.92 | 81.24 | 81.29 | 78.02 | 2469450 |
| 1730850000 | 81.78 | 0.99 | 1.23 | 80.14 | 81.79 | 80.06 | 891040 |
| 1730763600 | 80.79 | 0.61 | 0.76 | 80.46 | 81.62 | 80.15 | 1221457 |
| 1730500800 | 80.18 | 0.27 | 0.34 | 80.67 | 81.23 | 79.98 | 984078 |
| 1730414400 | 79.91 | -0.44 | -0.55 | 80 | 81.02 | 79.6375 | 1441663 |
| 1730328000 | 80.35 | -0.95 | -1.17 | 80.62 | 81.11 | 80.24 | 2823676 |
| 1730241600 | 81.3 | -0.38 | -0.47 | 81 | 82.43 | 79.4006 | 3675997 |
| 1730155200 | 81.68 | 0.42 | 0.52 | 81.52 | 82.7 | 80.81 | 2641939 |
| 1729896000 | 81.26 | -1.62 | -1.95 | 82.89 | 83.22 | 81.175 | 1576968 |
| 1729809600 | 82.88 | 0.93 | 1.13 | 82 | 83.1 | 81.57 | 1123173 |
| 1729723200 | 81.95 | -0.25 | -0.30 | 82.12 | 82.915 | 81.66 | 1266368 |
| 1729636800 | 82.2 | -1.99 | -2.36 | 83.27 | 83.445 | 81.86 | 1824913 |
| 1729550400 | 84.19 | -1.52 | -1.77 | 85.85 | 85.89 | 83.96 | 1306068 |
| 1729291200 | 85.71 | 0.25 | 0.29 | 85.6 | 86.2 | 85.08 | 1592564 |
| 1729204800 | 85.46 | -0.1 | -0.12 | 85 | 85.865 | 85 | 1554220 |
| 1729118400 | 85.56 | 0.43 | 0.51 | 85.29 | 85.94 | 85.18 | 936140 |
| 1729032000 | 85.13 | 0.32 | 0.38 | 85.26 | 86.7 | 85.02 | 1264780 |
| 1728945600 | 84.81 | 1.32 | 1.58 | 83.69 | 85.06 | 83.36 | 1040969 |
| 1728686400 | 83.49 | 0.39 | 0.47 | 82.96 | 83.89 | 82.89 | 823017 |
| 1728600000 | 83.1 | -0.88 | -1.05 | 83.14 | 83.96 | 82.8 | 1009854 |
| 1728513600 | 83.98 | 0.77 | 0.93 | 83.62 | 84.145 | 83.43 | 726775 |
| 1728427200 | 83.21 | 0.38 | 0.46 | 83.28 | 83.6 | 81.965 | 1015153 |
| 1728340800 | 82.83 | 0.46 | 0.56 | 81.66 | 82.91 | 81 | 1010413 |
| 1728081600 | 82.37 | -0.79 | -0.95 | 83.53 | 83.55 | 81.43 | 1075466 |
| 1727995200 | 83.16 | -0.1 | -0.12 | 83.08 | 83.48 | 82.11 | 1254581 |
| 1727908800 | 83.26 | -0.56 | -0.67 | 83.02 | 83.79 | 82.84 | 1012756 |
| 1727822400 | 83.82 | -0.12 | -0.14 | 84.2 | 84.69 | 82.83 | 1068280 |
| 1727736000 | 83.94 | 0.37 | 0.44 | 83.27 | 84.045 | 82.68 | 1301089 |
| 1727476800 | 83.57 | 0.42 | 0.51 | 83.71 | 84.37 | 83.11 | 1138224 |
| 1727390400 | 83.15 | 0.84 | 1.02 | 82.82 | 83.63 | 82.6 | 1748168 |
| 1727304000 | 82.31 | -0.74 | -0.89 | 83.01 | 83.145 | 82.03 | 861204 |
| 1727217600 | 83.05 | 0.53 | 0.64 | 82.57 | 83.08 | 82.3 | 983253 |
| 1727131200 | 82.52 | 0.41 | 0.50 | 82.68 | 83.37 | 81.9 | 1359948 |
| 1726872000 | 82.11 | -1.13 | -1.36 | 82.71 | 82.92 | 81.86 | 3544321 |
| 1726785600 | 83.24 | 1.55 | 1.90 | 82.9 | 83.555 | 81.75 | 1508321 |
| 1726699200 | 81.69 | 0.44 | 0.54 | 81.53 | 83.49 | 80.76 | 1799482 |
| 1726612800 | 81.25 | 0.21 | 0.26 | 81.31 | 82.365 | 80.96 | 1157389 |
| 1726526400 | 81.04 | 0.83 | 1.03 | 80.68 | 81.29 | 80.015 | 793744 |
| 1726267200 | 80.21 | 1.29 | 1.63 | 79.58 | 80.49 | 79.44 | 950500 |
| 1726180800 | 78.92 | 0.91 | 1.17 | 77.69 | 79.13 | 77.63 | 1428023 |
| 1726094400 | 78.01 | -0.32 | -0.41 | 77.76 | 78.12 | 76.06 | 1469327 |
| 1726008000 | 78.33 | 1.01 | 1.31 | 77.91 | 78.66 | 76.95 | 1979439 |
| 1725921600 | 77.32 | 0.1 | 0.13 | 77.4 | 78 | 77.085 | 1409870 |
| 1725662400 | 77.22 | -0.02 | -0.03 | 77.2 | 78.96 | 76.73 | 1446726 |
| 1725576000 | 77.24 | -0.9 | -1.15 | 78.09 | 78.49 | 76.725 | 920068 |
| 1725489600 | 78.14 | -0.17 | -0.22 | 78.02 | 78.36 | 77.135 | 1209601 |
| 1725403200 | 78.31 | -1.25 | -1.57 | 79.2 | 80.23 | 77.82 | 1712724 |
| 1725057600 | 79.56 | 0.7 | 0.89 | 79.36 | 80 | 78.44 | 1285485 |
| 1724971200 | 78.86 | 0.05 | 0.06 | 79.02 | 79.79 | 78.09 | 875809 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
