News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.37 | -8.30663248959 | 124.84 | 128.18 | 106.45 | 1669996 | 115.78761176 | CS |
| 4 | -22.11 | -16.1883145409 | 136.58 | 140.6 | 106.45 | 1430318 | 125.5615932 | CS |
| 12 | -22.99 | -16.7248654154 | 137.46 | 165.97 | 106.45 | 1123458 | 134.88304709 | CS |
| 26 | 6.47 | 5.99074074074 | 108 | 165.97 | 106.45 | 970171 | 133.26407307 | CS |
| 52 | 25.46 | 28.6035276935 | 89.01 | 165.97 | 82.29 | 874145 | 118.97575131 | CS |
| 156 | 28.47 | 33.1046511628 | 86 | 165.97 | 44.65 | 821010 | 93.97520947 | CS |
| 260 | 84.14 | 277.415100561 | 30.33 | 165.97 | 22.51 | 827955 | 84.3126044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 114.47 | 5.81 | 5.35 | 108.95 | 117.2 | 108.02 | 2055138 |
| 1741646400 | 108.66 | -6.81 | -5.90 | 111.06 | 112.94 | 106.45 | 2091395 |
| 1741390800 | 115.47 | -3.37 | -2.84 | 118.8 | 120.19 | 110.49 | 1591906 |
| 1741304400 | 118.84 | -9.07 | -7.09 | 124.22 | 125.49 | 117.82 | 1452975 |
| 1741218000 | 127.91 | 4.02 | 3.24 | 124.84 | 128.18 | 122.79 | 1126793 |
| 1741131600 | 123.89 | -3.78 | -2.96 | 125.12 | 128.775 | 119.92 | 1697090 |
| 1741045200 | 127.67 | -2.92 | -2.24 | 133.63999 | 135.87 | 125.1 | 1883054 |
| 1740786000 | 130.59 | 3.76 | 2.96 | 124.61 | 134.38999 | 124 | 3334245 |
| 1740699600 | 126.83 | -5.7 | -4.30 | 132.63999 | 134.41 | 126.01 | 1983649 |
| 1740613200 | 132.53 | 4.17 | 3.25 | 131 | 135.25 | 130.44999 | 1086773 |
| 1740526800 | 128.36 | 2.86 | 2.28 | 124.84 | 129.6 | 123.345 | 1507082 |
| 1740440400 | 125.5 | -1.01 | -0.80 | 126.69 | 128.47999 | 123.51 | 1330745 |
| 1740181200 | 126.51 | -6.26 | -4.71 | 134.4 | 135.04 | 125.51 | 1179344 |
| 1740094800 | 132.77 | -2.47 | -1.83 | 137.31 | 138.33 | 129.16 | 1197565 |
| 1740008400 | 135.24 | -0.42 | -0.31 | 134.72999 | 136.27879 | 133.68 | 608384 |
| 1739922000 | 135.66 | -0.12 | -0.09 | 136.09 | 137.79 | 134.5 | 580485 |
| 1739576400 | 135.78 | -1.17 | -0.85 | 137.71 | 137.71 | 133.4 | 656874 |
| 1739490000 | 136.94999 | -1.18 | -0.85 | 139.59 | 140.6 | 132.77 | 937534 |
| 1739403600 | 138.13 | -2.21 | -1.57 | 136.58 | 138.33 | 135.12 | 843241 |
| 1739317200 | 140.34 | -3.96 | -2.74 | 143.21 | 143.54 | 137.69999 | 626329 |
| 1739230800 | 144.3 | -0.51 | -0.35 | 146.19999 | 146.55 | 142.4578 | 784432 |
| 1738971600 | 144.81 | -0.24 | -0.17 | 146.94999 | 146.94999 | 142.79 | 546325 |
| 1738885200 | 145.05 | 7.27 | 5.28 | 139.35 | 145.08 | 137.81 | 1104066 |
| 1738798800 | 137.78 | -2.54 | -1.81 | 141.25 | 145.13999 | 137.01 | 1464545 |
| 1738712400 | 140.32 | -1.27 | -0.90 | 141.08 | 142.75 | 138.3308 | 732785 |
| 1738626000 | 141.59 | -3.5 | -2.41 | 141.97999 | 144.49 | 138.12 | 647420 |
| 1738366800 | 145.09 | -1.84 | -1.25 | 148.25 | 150.08 | 144.1 | 871516 |
| 1738280400 | 146.93 | 7.36 | 5.27 | 141.74 | 148.44 | 141.74 | 1075625 |
| 1738194000 | 139.57 | 4.57 | 3.39 | 136.5 | 141.19999 | 135.94999 | 1661814 |
| 1738107600 | 135 | 4.16 | 3.18 | 135.63999 | 136.84 | 130.85 | 1836024 |
| 1738021200 | 130.84 | -28.91 | -18.10 | 149.63999 | 150.115 | 129.49 | 2643899 |
| 1737762000 | 159.75 | 0.61 | 0.38 | 161 | 161.69999 | 157.79 | 601355 |
| 1737675600 | 159.13999 | 0 | 0.00 | 159.13999 | 159.13999 | 159.13999 | 0 |
| 1737589200 | 159.13999 | -1.65 | -1.03 | 164.31 | 165.97 | 157.44999 | 988141 |
| 1737502800 | 160.79 | 5.79 | 3.74 | 158.01499 | 161.05 | 156.22999 | 934471 |
| 1737157200 | 155 | -0.32 | -0.21 | 156.41 | 157 | 153.97999 | 771677 |
| 1737070800 | 155.32 | 1.78 | 1.16 | 154.41 | 157.32 | 153.11 | 708436 |
| 1736984400 | 153.54 | 2.87 | 1.90 | 154.1 | 155.71 | 151.5576 | 780215 |
| 1736898000 | 150.66999 | 6.6 | 4.58 | 146.63 | 152.84 | 145.79 | 1128716 |
| 1736811600 | 144.07 | -0.53 | -0.37 | 142.27 | 144.59 | 141.25 | 606810 |
| 1736552400 | 144.6 | -1.97 | -1.34 | 144.51 | 145.06 | 141.25 | 900844 |
| 1736379600 | 146.57 | 0.16 | 0.11 | 146.18 | 147.63 | 141.28 | 871735 |
| 1736293200 | 146.41 | -1.72 | -1.16 | 149.63999 | 150.55 | 141.99 | 769889 |
| 1736206800 | 148.13 | 1.44 | 0.98 | 147.9 | 149.88 | 146.18 | 760466 |
| 1735947600 | 146.69 | 6.7 | 4.79 | 142.4014 | 147.9 | 141.54 | 1138426 |
| 1735861200 | 139.99 | 3.85 | 2.83 | 136.59 | 141.5 | 135.785 | 1049553 |
| 1735688400 | 136.13999 | 0.34 | 0.25 | 136.82 | 136.97999 | 135.3501 | 559244 |
| 1735602000 | 135.8 | 0.07 | 0.05 | 134.08 | 136.65 | 132.18 | 434752 |
| 1735342800 | 135.72999 | -2.77 | -2.00 | 137.285 | 138.26 | 134.29 | 267045 |
| 1735256400 | 138.5 | 0.08 | 0.06 | 137.69999 | 138.83 | 137.22 | 283827 |
| 1735077840 | 138.41999 | 0.2 | 0.14 | 139.04 | 140.06 | 137.4 | 255865 |
| 1734997200 | 138.22 | 1.66 | 1.22 | 136 | 138.59 | 135.4275 | 679646 |
| 1734738000 | 136.56 | 4.49 | 3.40 | 130.755 | 139.04499 | 130.755 | 3184632 |
| 1734651600 | 132.07 | 1.36 | 1.04 | 133.83 | 135.9 | 130.47 | 728029 |
| 1734565200 | 130.71 | -5.83 | -4.27 | 137.345 | 139.65 | 129.88 | 912815 |
| 1734478800 | 136.54 | -3.25 | -2.32 | 138.535 | 138.54 | 134.39009 | 680685 |
| 1734392400 | 139.79 | 2.01 | 1.46 | 137.85499 | 141.76 | 137.85499 | 825520 |
| 1734133200 | 137.78 | 0.36 | 0.26 | 137.865 | 139.01 | 136.31 | 461997 |
| 1734046800 | 137.41999 | -0.38 | -0.28 | 137.35 | 138.53 | 135.46 | 812129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
