News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.49 | 3.17967054016 | 78.31 | 84.81 | 78.31 | 148492 | 82.17271753 | DR |
| 4 | 7.8 | 10.6849315068 | 73 | 84.81 | 72.68 | 195001 | 78.87516404 | DR |
| 12 | -13.2 | -14.0425531915 | 94 | 97.55 | 72.68 | 250334 | 83.2810963 | DR |
| 26 | 21.83 | 37.0188231304 | 58.97 | 97.55 | 57.73 | 259727 | 79.88451185 | DR |
| 52 | 37.3 | 85.7471264368 | 43.5 | 97.55 | 38.58 | 274120 | 62.82778895 | DR |
| 156 | 57.8 | 251.304347826 | 23 | 97.55 | 18.71 | 203664 | 47.56724581 | DR |
| 260 | 70.71 | 700.792864222 | 10.09 | 97.55 | 9.14 | 204980 | 33.80523075 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 80.8 | -1.08 | -1.32 | 81.88 | 84.215 | 80.23 | 203230 |
| 1743028800 | 81.88 | -2.19 | -2.60 | 84.63 | 84.63 | 81.485 | 121927 |
| 1742942400 | 84.07 | 1.59 | 1.93 | 83.23 | 84.81 | 82.37 | 128783 |
| 1742856000 | 82.48 | 0.1 | 0.12 | 83.73 | 84.4292 | 81.85 | 105251 |
| 1742596800 | 82.38 | 2.88 | 3.62 | 78.31 | 82.82 | 78.31 | 183267 |
| 1742510400 | 79.5 | -0.45 | -0.56 | 79.46 | 80.88 | 78.98 | 134958 |
| 1742424000 | 79.95 | 4.05 | 5.34 | 77.2 | 80.15 | 76.11 | 216097 |
| 1742337600 | 75.9 | -4.34 | -5.41 | 79.1 | 80.49 | 75.2062 | 219816 |
| 1742251200 | 80.24 | -2.2 | -2.67 | 82.45 | 83.3199 | 79.93 | 220480 |
| 1741992000 | 82.44 | 3.78 | 4.81 | 79.96 | 82.74 | 79.3635 | 169316 |
| 1741905600 | 78.66 | -1.8 | -2.24 | 80.88 | 81.43988 | 78.48 | 163275 |
| 1741819200 | 80.46 | 4.56 | 6.01 | 77.84 | 81.23 | 77.39 | 335478 |
| 1741732800 | 75.9 | 1.18 | 1.58 | 75.72 | 77.2 | 73.91 | 224099 |
| 1741646400 | 74.72 | -4.39 | -5.55 | 76.96 | 77.83 | 72.86 | 208991 |
| 1741390800 | 79.11 | 1.21 | 1.55 | 78.61 | 80.1905 | 76.93 | 191796 |
| 1741304400 | 77.9 | 0.09 | 0.12 | 79.54 | 79.54 | 75.4 | 226036 |
| 1741218000 | 77.81 | 2.1 | 2.77 | 75.14 | 79.2 | 74.5201 | 180461 |
| 1741131600 | 75.71 | -0.62 | -0.81 | 76.34 | 78.52 | 73.3 | 127040 |
| 1741045200 | 76.33 | -0.48 | -0.62 | 79.47 | 79.98 | 75.54 | 192783 |
| 1740786000 | 76.81 | 3.37 | 4.59 | 73 | 78.025 | 72.68 | 346926 |
| 1740699600 | 73.44 | -3.65 | -4.73 | 77.1 | 77.235 | 73.2005 | 372139 |
| 1740613200 | 77.09 | 0.09 | 0.12 | 77.58 | 78.62 | 76.07 | 180535 |
| 1740526800 | 77 | -2.32 | -2.92 | 79.15 | 80.1081 | 76.06 | 232915 |
| 1740440400 | 79.32 | -1.19 | -1.48 | 81.18 | 81.9999 | 78 | 150418 |
| 1740181200 | 80.51 | -0.96 | -1.18 | 82.76 | 83.34 | 79.89 | 182765 |
| 1740094800 | 81.47 | 0.62 | 0.77 | 81.25 | 81.65 | 79.26 | 152493 |
| 1740008400 | 80.85 | -0.26 | -0.32 | 81 | 82.46 | 80.61 | 165717 |
| 1739922000 | 81.11 | 0.29 | 0.36 | 77.16 | 82.21 | 77.1 | 345056 |
| 1739576400 | 80.82 | 0.25 | 0.31 | 81.08 | 82.135 | 79.61 | 184418 |
| 1739490000 | 80.57 | 2.41 | 3.08 | 78.8 | 80.84 | 78.44 | 184285 |
| 1739403600 | 78.16 | 0.9 | 1.16 | 75.12 | 80.28 | 75.12 | 297979 |
| 1739317200 | 77.26 | -3.4 | -4.22 | 77.8 | 78.4 | 75.8 | 393773 |
| 1739230800 | 80.66 | -0.01 | -0.01 | 79.52 | 82.24 | 79.08 | 423969 |
| 1738971600 | 80.67 | -5.56 | -6.45 | 85.54 | 86.7409 | 79.87 | 355848 |
| 1738885200 | 86.23 | 3.23 | 3.89 | 83.63 | 86.41 | 83.46 | 204992 |
| 1738798800 | 83 | -3.43 | -3.97 | 86.79 | 86.9 | 82.76 | 233353 |
| 1738712400 | 86.43 | 1.41 | 1.66 | 85.68 | 87.91 | 85.68 | 155448 |
| 1738626000 | 85.02 | -4.41 | -4.93 | 86.67 | 86.955 | 83.59 | 297300 |
| 1738366800 | 89.43 | -0.32 | -0.36 | 89.75 | 90.32 | 88.56 | 178544 |
| 1738280400 | 89.75 | 2.49 | 2.85 | 88.64 | 91.109 | 88.27 | 325956 |
| 1738194000 | 87.26 | 5.96 | 7.33 | 81.29 | 87.26 | 78.79 | 397263 |
| 1738107600 | 81.3 | -1.54 | -1.86 | 83.53 | 83.664 | 78.2 | 656447 |
| 1738021200 | 82.84 | -2.8 | -3.27 | 83.55 | 84.04 | 80.69 | 406783 |
| 1737762000 | 85.64 | -2.31 | -2.63 | 87.22 | 89.3 | 84.575 | 288461 |
| 1737675600 | 87.95 | 0 | 0.00 | 87.95 | 87.95 | 87.95 | 0 |
| 1737589200 | 87.95 | -1.16 | -1.30 | 89.94 | 89.94 | 87.4775 | 162962 |
| 1737502800 | 89.11 | 3.1 | 3.60 | 85.68 | 89.46 | 84 | 575905 |
| 1737157200 | 86.01 | -3 | -3.37 | 89.15 | 90.3199 | 85.0309 | 316314 |
| 1737070800 | 89.01 | -3.41 | -3.69 | 93.33 | 93.33 | 89.01 | 151391 |
| 1736984400 | 92.42 | -0.8 | -0.86 | 95.02 | 96.97 | 91.57 | 240390 |
| 1736898000 | 93.22 | 3.64 | 4.06 | 90.9 | 93.9122 | 90.52 | 198847 |
| 1736811600 | 89.58 | -5.3 | -5.59 | 94.36 | 94.38 | 88.96 | 211103 |
| 1736552400 | 94.88 | 2.2 | 2.37 | 95.96 | 96.9 | 92.42 | 269830 |
| 1736379600 | 92.68 | -2.1 | -2.22 | 94.3 | 95.005 | 89.51 | 328218 |
| 1736293200 | 94.78 | 0.64 | 0.68 | 96.13 | 97.55 | 93.2875 | 297198 |
| 1736206800 | 94.14 | 0.6 | 0.64 | 95.19 | 97 | 92.9209 | 298673 |
| 1735947600 | 93.54 | 0.48 | 0.52 | 94 | 94.53 | 90.36 | 300996 |
| 1735861200 | 93.06 | 5.12 | 5.82 | 89.08 | 95.02 | 88.21 | 411402 |
| 1735688400 | 87.94 | 0.18 | 0.21 | 87.51 | 89.67 | 87.19 | 97065 |
| 1735602000 | 87.76 | -0.63 | -0.71 | 87.8 | 88.44 | 86.73 | 161797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
