News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.76 | 4.80879907917 | 78.19 | 82.83 | 77.305 | 2188459 | 80.62737466 | CS |
| 4 | 0.03 | 0.03662109375 | 81.92 | 85.38 | 76.13 | 2390020 | 80.99216276 | CS |
| 12 | -0.03 | -0.0365942912906 | 81.98 | 85.38 | 65.111 | 2654614 | 77.8313324 | CS |
| 26 | 17.4 | 26.9558481797 | 64.55 | 87.51 | 63.84 | 3266711 | 76.70421358 | CS |
| 52 | 42.81 | 109.376596832 | 39.14 | 87.51 | 36.61 | 3393915 | 62.57608499 | CS |
| 156 | 40.5 | 97.7080820265 | 41.45 | 87.51 | 30.25 | 3399402 | 45.64478103 | CS |
| 260 | 42.92 | 109.966692288 | 39.03 | 87.51 | 19.54 | 3144091 | 42.20420949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 81.95 | 0.63 | 0.77 | 81.3 | 84.07 | 81.235 | 2735579 |
| 1726612800 | 81.32 | 0.54 | 0.67 | 81.34 | 82.83 | 80.77 | 2140308 |
| 1726526400 | 80.78 | -0.26 | -0.32 | 81.1 | 82.02 | 80.27 | 2381349 |
| 1726267200 | 81.04 | 1.24 | 1.55 | 78.75 | 81.39 | 77.49 | 2285793 |
| 1726180800 | 79.8 | -0.27 | -0.34 | 80.07 | 81.085 | 79.56 | 1794093 |
| 1726094400 | 80.07 | 2.13 | 2.73 | 78.19 | 80.12 | 77.305 | 2340750 |
| 1726008000 | 77.94 | 0.02 | 0.03 | 78.3 | 78.45 | 77.38 | 1239210 |
| 1725921600 | 77.92 | 1.41 | 1.84 | 77.38 | 78.07 | 76.13 | 2483605 |
| 1725662400 | 76.51 | -2.02 | -2.57 | 78.54 | 79.6 | 76.36 | 3207133 |
| 1725576000 | 78.53 | -0.6 | -0.76 | 79.25 | 79.57 | 78.06 | 1526748 |
| 1725489600 | 79.13 | -0.62 | -0.78 | 79.66 | 81.35 | 78.965 | 1991552 |
| 1725403200 | 79.75 | -5.26 | -6.19 | 84.8 | 84.8 | 79.5 | 2872970 |
| 1725057600 | 85.01 | 2.39 | 2.89 | 83 | 85.17 | 82.96 | 2501078 |
| 1724971200 | 82.62 | 2.35 | 2.93 | 80.52 | 82.98 | 80.04 | 1883759 |
| 1724884800 | 80.27 | -3.33 | -3.98 | 83.59 | 84 | 79.94 | 2885335 |
| 1724798400 | 83.6 | -0.15 | -0.18 | 83.2 | 84.09 | 82.76 | 1812149 |
| 1724712000 | 83.75 | 0.25 | 0.30 | 83.54 | 85.38 | 83.28 | 3480602 |
| 1724452800 | 83.5 | 1.65 | 2.02 | 82.36 | 83.67 | 82.005 | 3004704 |
| 1724366400 | 81.85 | -0.9 | -1.09 | 82.85 | 83.2114 | 81.68 | 2093249 |
| 1724280000 | 82.75 | 0.83 | 1.01 | 81.92 | 83.557 | 81.5285 | 3485998 |
| 1724193600 | 81.92 | -0.42 | -0.51 | 82.27 | 82.76 | 81.53 | 1344721 |
| 1724107200 | 82.34 | -0.44 | -0.53 | 82.78 | 82.9 | 80.65 | 1564056 |
| 1723848000 | 82.78 | 0.03 | 0.04 | 82.69 | 83.85 | 81.77 | 2529053 |
| 1723761600 | 82.75 | 0.37 | 0.45 | 82.21 | 83.34 | 81.6 | 2972870 |
| 1723675200 | 82.38 | 0.52 | 0.64 | 82.19 | 82.73 | 80.765 | 2534501 |
| 1723588800 | 81.86 | 1.99 | 2.49 | 80.61 | 82.88 | 80 | 3057411 |
| 1723502400 | 79.87 | -0.42 | -0.52 | 80.37 | 80.63 | 77.98 | 3414237 |
| 1723243200 | 80.29 | 2.32 | 2.98 | 77.69 | 80.46 | 76.32 | 3764908 |
| 1723156800 | 77.97 | 5.9 | 8.19 | 73.81 | 78.65 | 72.95 | 4501735 |
| 1723070400 | 72.07 | 0.88 | 1.24 | 72.57 | 73.43 | 71.905 | 4235200 |
| 1722984000 | 71.19 | 2.3 | 3.34 | 69.45 | 72.5 | 69.38 | 3804875 |
| 1722897600 | 68.89 | -1.11 | -1.59 | 66.44 | 69.94 | 65.111 | 3751542 |
| 1722638400 | 70 | -3.5 | -4.76 | 72.63 | 73.33 | 69.18 | 4473653 |
| 1722552000 | 73.5 | -1.67 | -2.22 | 75 | 76.6 | 73.09 | 2338157 |
| 1722465600 | 75.17 | 1.84 | 2.51 | 76.97 | 78.47 | 74.63 | 4500180 |
| 1722379200 | 73.33 | -1 | -1.35 | 74.74 | 75.25 | 72.96 | 1632128 |
| 1722292800 | 74.33 | 0.62 | 0.84 | 74.34 | 74.96 | 73.69 | 1418177 |
| 1722033600 | 73.71 | 0.62 | 0.85 | 74.45 | 75.13 | 73.09 | 2006142 |
| 1721947200 | 73.09 | -1.1 | -1.48 | 74.48 | 75 | 72.54 | 2921336 |
| 1721860800 | 74.19 | -2.42 | -3.16 | 76.12 | 76.76 | 74.04 | 2495393 |
| 1721774400 | 76.61 | -0.24 | -0.31 | 76.54 | 77.46 | 76.06 | 3089266 |
| 1721688000 | 76.85 | 1.94 | 2.59 | 75.36 | 77.12 | 75.2277 | 1719640 |
| 1721428800 | 74.91 | 1.28 | 1.74 | 74.01 | 75.37 | 73.61 | 3454616 |
| 1721342400 | 73.63 | 1.09 | 1.50 | 73.33 | 74.4 | 71.83 | 2779316 |
| 1721256000 | 72.54 | -3.89 | -5.09 | 75.28 | 75.34 | 72.33 | 4824952 |
| 1721169600 | 76.43 | 1.04 | 1.38 | 75.85 | 77.395 | 75.6 | 2483951 |
| 1721083200 | 75.39 | -4.54 | -5.68 | 79.64 | 79.64 | 74.65 | 3501814 |
| 1720824000 | 79.93 | 0.3 | 0.38 | 79.67 | 80.505 | 78.625 | 1870653 |
| 1720737600 | 79.63 | 0.47 | 0.59 | 79.16 | 79.87 | 78.75 | 2276687 |
| 1720651200 | 79.16 | -0.1 | -0.13 | 79.75 | 79.98 | 77.7739 | 1726308 |
| 1720564800 | 79.26 | 0.69 | 0.88 | 78.63 | 80.88 | 78.22 | 2542043 |
| 1720478400 | 78.57 | 1.41 | 1.83 | 77.66 | 78.78 | 77.18 | 1884874 |
| 1720219200 | 77.16 | -2.26 | -2.85 | 79.87 | 79.99 | 76.9 | 2091629 |
| 1720040640 | 79.42 | 1.53 | 1.96 | 77.91 | 79.65 | 77.44 | 1289838 |
| 1719960000 | 77.89 | 0.04 | 0.05 | 77.48 | 78.68 | 77.32 | 2016341 |
| 1719873600 | 77.85 | -0.81 | -1.03 | 78.83 | 79.27 | 77.27 | 2605939 |
| 1719614400 | 78.66 | 0 | 0.00 | 78.66 | 78.66 | 78.66 | 0 |
| 1719528000 | 78.66 | -0.86 | -1.08 | 79.52 | 80.04 | 78.33 | 2733228 |
| 1719441600 | 79.52 | -2.75 | -3.34 | 81.98 | 82.31 | 79.35 | 3751225 |
| 1719355200 | 82.27 | 0.71 | 0.87 | 81.93 | 83.7413 | 81.2 | 2999425 |
| 1719268800 | 81.56 | 1.54 | 1.92 | 79.77 | 82.66 | 79.44 | 4374876 |
| 1719009600 | 80.02 | -0.7 | -0.87 | 80.11 | 80.61 | 78.88 | 9249191 |
| 1718923200 | 80.72 | 0.8 | 1.00 | 80.13 | 81.7 | 79.37 | 2862353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
