News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 0.529731161436 | 75.51 | 77.14 | 74.45 | 486428 | 75.866013 | CS |
| 4 | -0.25 | -0.328256302521 | 76.16 | 78.04 | 73.49 | 463560 | 75.83265425 | CS |
| 12 | -7.47 | -8.95898296954 | 83.38 | 86.05 | 70.785 | 389211 | 76.54465847 | CS |
| 26 | -0.835 | -1.08801876344 | 76.745 | 91.145 | 70.785 | 255335 | 78.18741668 | CS |
| 52 | 2.645 | 3.61018221525 | 73.265 | 91.145 | 67.53 | 197782 | 75.9783699 | CS |
| 156 | 24.28 | 47.026922332 | 51.63 | 91.145 | 50.48 | 195441 | 68.12491384 | CS |
| 260 | 36.32 | 91.7403384693 | 39.59 | 91.145 | 33.01 | 182681 | 60.53745435 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 75.91 | 0.47 | 0.62 | 75.29 | 76.53 | 75.29 | 413981 |
| 1741131600 | 75.44 | -1.38 | -1.80 | 76.12 | 76.955 | 75.42 | 512663 |
| 1741045200 | 76.82 | 0.73 | 0.96 | 76.31 | 77.14 | 76.16 | 407503 |
| 1740786000 | 76.09 | 0.31 | 0.41 | 76.12 | 76.505 | 75.27 | 822257 |
| 1740699600 | 75.78 | 0.86 | 1.15 | 75.13 | 75.95 | 75.13 | 346457 |
| 1740613200 | 74.92 | -1.02 | -1.34 | 75.51 | 76.045 | 74.45 | 343258 |
| 1740526800 | 75.94 | 1.09 | 1.46 | 75.25 | 76.065 | 75.065 | 411423 |
| 1740440400 | 74.85 | 0.31 | 0.42 | 74.67 | 75.13 | 74.29 | 512644 |
| 1740181200 | 74.54 | -0.14 | -0.19 | 74.62 | 75.265 | 74.2175 | 433834 |
| 1740094800 | 74.68 | 0.21 | 0.28 | 74.83 | 75.07 | 73.49 | 315955 |
| 1740008400 | 74.47 | -0.63 | -0.84 | 74.77 | 75.07 | 74.1 | 393213 |
| 1739922000 | 75.1 | -0.04 | -0.05 | 75.09 | 75.64 | 74.56 | 446587 |
| 1739576400 | 75.14 | -0.91 | -1.20 | 75.91 | 76.04 | 75.05 | 479211 |
| 1739490000 | 76.05 | 1.42 | 1.90 | 74.76 | 76.21 | 74.75 | 466907 |
| 1739403600 | 74.63 | -0.9 | -1.19 | 74.87 | 75.54 | 74.45 | 394107 |
| 1739317200 | 75.53 | -0.15 | -0.20 | 75.68 | 76.05 | 75.2 | 254002 |
| 1739230800 | 75.68 | -1.23 | -1.60 | 76.77 | 77 | 75.59 | 403962 |
| 1738971600 | 76.91 | -1.1 | -1.41 | 77.9 | 77.9 | 76.69 | 425391 |
| 1738885200 | 78.01 | 0.88 | 1.14 | 77.78 | 78.04 | 76.92 | 773891 |
| 1738798800 | 77.13 | 1.67 | 2.21 | 76.16 | 77.94 | 75.98 | 675165 |
| 1738712400 | 75.46 | 0.95 | 1.27 | 74.33 | 75.96 | 73.8137 | 648220 |
| 1738626000 | 74.51 | 1.16 | 1.58 | 72.44 | 74.98 | 72.1993 | 639188 |
| 1738366800 | 73.35 | -0.29 | -0.39 | 73.57 | 74.43 | 73.3025 | 876953 |
| 1738280400 | 73.64 | 1.38 | 1.91 | 72.73 | 73.91 | 72.46 | 492346 |
| 1738194000 | 72.26 | -0.66 | -0.91 | 72.5 | 73.527 | 72.185 | 439483 |
| 1738107600 | 72.92 | 0.24 | 0.33 | 75.3 | 75.3 | 72.81 | 595700 |
| 1738021200 | 72.68 | 0.2 | 0.28 | 71.15 | 73 | 71 | 691732 |
| 1737762000 | 72.48 | -5.59 | -7.16 | 72.61 | 72.63 | 70.785 | 1027094 |
| 1737675600 | 78.07 | 0 | 0.00 | 78.07 | 78.07 | 78.07 | 0 |
| 1737589200 | 78.07 | 0.1 | 0.13 | 78.24 | 78.735 | 77.84 | 615975 |
| 1737502800 | 77.97 | 0.34 | 0.44 | 77.77 | 79.2 | 77.54 | 649795 |
| 1737157200 | 77.63 | -0.2 | -0.26 | 78.52 | 79.69 | 77.62 | 450668 |
| 1737070800 | 77.83 | 0.73 | 0.95 | 76.26 | 78.17 | 74.4 | 531321 |
| 1736984400 | 77.1 | 0.58 | 0.76 | 77.65 | 77.92 | 76.62 | 385316 |
| 1736898000 | 76.52 | 1.38 | 1.83 | 75.07 | 76.625 | 75.07 | 297240 |
| 1736811600 | 75.145 | 0.48 | 0.65 | 74.995 | 75.3725 | 74.12 | 428122 |
| 1736552400 | 74.66 | -2.06 | -2.69 | 75.655 | 76.00995 | 73.875 | 508812 |
| 1736379600 | 76.72 | -1.44 | -1.84 | 77.855 | 78.295 | 76.28 | 625902 |
| 1736293200 | 78.155 | -2.51 | -3.11 | 79.94 | 80.66 | 77.455 | 478094 |
| 1736206800 | 80.665 | -0.66 | -0.81 | 81.405 | 82.077 | 80.645 | 651372 |
| 1735947600 | 81.32 | -0.29 | -0.35 | 81.995 | 82.53 | 81.26 | 471746 |
| 1735861200 | 81.605 | -0.81 | -0.98 | 82.665 | 83.06 | 81.5705 | 267640 |
| 1735688400 | 82.415 | 0.03 | 0.04 | 82.635 | 83.2 | 82.105 | 186522 |
| 1735602000 | 82.385 | -0.56 | -0.68 | 82.48 | 82.81315 | 81.88 | 224234 |
| 1735342800 | 82.945 | -0.72 | -0.85 | 83.105 | 83.835 | 82.49 | 154214 |
| 1735256400 | 83.66 | 0.12 | 0.14 | 83.245 | 83.8 | 82.895 | 179890 |
| 1735077840 | 83.54 | 1.03 | 1.25 | 82.54 | 83.695 | 82.475 | 107008 |
| 1734997200 | 82.51 | -0.8 | -0.95 | 82.72 | 83.925 | 81.96 | 323676 |
| 1734738000 | 83.305 | 0.73 | 0.88 | 81.995 | 84.705 | 81.52 | 1334272 |
| 1734651600 | 82.575 | 0.55 | 0.66 | 83.425 | 83.54565 | 82.07 | 409236 |
| 1734565200 | 82.03 | -1.41 | -1.69 | 83.265 | 84.215 | 81.6275 | 419546 |
| 1734478800 | 83.44 | -1.7 | -1.99 | 84.355 | 84.835 | 83.21 | 376500 |
| 1734392400 | 85.135 | -0.24 | -0.28 | 85.735 | 86.05 | 84.9 | 347606 |
| 1734133200 | 85.375 | 0.6 | 0.71 | 84.8 | 85.59 | 84.8 | 230324 |
| 1734046800 | 84.775 | 0.59 | 0.71 | 84.405 | 85.845 | 84.405 | 330092 |
| 1733960400 | 84.18 | 1.33 | 1.60 | 83.29 | 84.545 | 82.9 | 529768 |
| 1733874000 | 82.855 | -1.45 | -1.71 | 84.135 | 84.135 | 81.965 | 436242 |
| 1733787600 | 84.3 | -1.5 | -1.75 | 85.375 | 85.80985 | 84.18 | 300534 |
| 1733528400 | 85.8 | -0.59 | -0.68 | 86.18 | 86.7125 | 85.4025 | 318778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
