News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.22 | 2.14741729541 | 103.38 | 105.71 | 97.1 | 1836474 | 101.95845726 | CS |
| 4 | -6.77 | -6.02473969921 | 112.37 | 116.8446 | 97.1 | 2094428 | 103.19853981 | CS |
| 12 | 16.27 | 18.2133661704 | 89.33 | 116.8446 | 86.19 | 1779850 | 100.3747509 | CS |
| 26 | 34.68 | 48.9001692047 | 70.92 | 116.8446 | 57.45 | 1552102 | 88.6116491 | CS |
| 52 | 31.04 | 41.6309012876 | 74.56 | 116.8446 | 55.87 | 1473600 | 80.54632132 | CS |
| 156 | 45.99 | 77.1514846502 | 59.61 | 116.8446 | 29.39 | 1292405 | 64.8298974 | CS |
| 260 | 72.6 | 220 | 33 | 116.8446 | 29.39 | 1203164 | 66.2595417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 105.36 | 1.01 | 0.97 | 104.72 | 105.56 | 103.95 | 367142 |
| 1734997200 | 104.35 | 0.83 | 0.80 | 103.62 | 105.3 | 102.78 | 1264039 |
| 1734738000 | 103.52 | 2.26 | 2.23 | 100.03 | 104.89 | 100 | 2443130 |
| 1734651600 | 101.26 | 2.13 | 2.15 | 101.48 | 102.7 | 99.72 | 1481175 |
| 1734565200 | 99.13 | -4.36 | -4.21 | 104.64 | 105.71 | 97.1 | 2734069 |
| 1734478800 | 103.49 | -0.25 | -0.24 | 103.38 | 105.49 | 101.63 | 1259958 |
| 1734392400 | 103.74 | 1.89 | 1.86 | 101.37 | 104.6 | 99.71 | 1504932 |
| 1734133200 | 101.85 | 1.32 | 1.31 | 100.72 | 102.77 | 100.3209 | 1471010 |
| 1734046800 | 100.53 | -1.25 | -1.23 | 101.4 | 102.9 | 99.7301 | 1296601 |
| 1733960400 | 101.78 | 3.26 | 3.31 | 99.35 | 104.25 | 98.19 | 3194353 |
| 1733874000 | 98.52 | -4.38 | -4.26 | 102.5 | 102.67 | 97.83 | 2108471 |
| 1733787600 | 102.9 | -0.81 | -0.78 | 103.11 | 104.84 | 101.819 | 2377014 |
| 1733528400 | 103.71 | 1.76 | 1.73 | 101.94 | 104.2125 | 101.1641 | 1441569 |
| 1733442000 | 101.95 | 1.99 | 1.99 | 101.95 | 104.29 | 98.2 | 3606824 |
| 1733355600 | 99.96 | -14.19 | -12.43 | 115 | 116.5 | 99.3 | 7817204 |
| 1733269200 | 114.15 | 1.4 | 1.24 | 112.58 | 114.75 | 111.1 | 1577970 |
| 1733182800 | 112.75 | -1.33 | -1.17 | 114.24 | 114.44 | 112.57 | 948092 |
| 1732917840 | 114.08 | -0.87 | -0.76 | 116.33 | 116.8446 | 113.5 | 482488 |
| 1732750800 | 114.95 | 3.25 | 2.91 | 111.59 | 115.08 | 111.5 | 1519436 |
| 1732664400 | 111.7 | 0.36 | 0.32 | 112.37 | 113.851 | 111.63 | 1265792 |
| 1732578000 | 111.34 | 1.56 | 1.42 | 111.58 | 112.93 | 110.35 | 1496436 |
| 1732318800 | 109.78 | 0.5 | 0.46 | 110 | 111.74 | 108.165 | 1145546 |
| 1732232400 | 109.28 | 7.38 | 7.24 | 101.93 | 109.76 | 101.5 | 3466193 |
| 1732146000 | 101.9 | -0.15 | -0.15 | 100.55 | 103.1999 | 100.25 | 2534114 |
| 1732059600 | 102.05 | 1.43 | 1.42 | 99.22 | 102.61 | 99.01 | 10889833 |
| 1731973200 | 100.62 | 3.61 | 3.72 | 103.29 | 104 | 100.19 | 4259926 |
| 1731714000 | 97.01 | -1.77 | -1.79 | 97.4 | 98.73 | 95.91 | 1264281 |
| 1731627600 | 98.78 | -2.59 | -2.55 | 100.1 | 100.78 | 97.5 | 1521876 |
| 1731541200 | 101.37 | 2.25 | 2.27 | 99.47 | 104.82 | 98.31 | 2253747 |
| 1731454800 | 99.12 | -5.79 | -5.52 | 96.65 | 105.4194 | 95.8 | 4214839 |
| 1731368400 | 104.91 | 4.14 | 4.11 | 102.51 | 106.31 | 101.02 | 2956830 |
| 1731109200 | 100.77 | 3.23 | 3.31 | 97.92 | 102.38 | 97.92 | 2464588 |
| 1731022800 | 97.54 | -0.46 | -0.47 | 96.94 | 99 | 96.85 | 1087555 |
| 1730936400 | 98 | 7.99 | 8.88 | 93.745 | 98 | 91.31 | 2265040 |
| 1730850000 | 90.01 | -0.17 | -0.19 | 90 | 90.8 | 88.84 | 794909 |
| 1730763600 | 90.18 | -0.37 | -0.41 | 90.6 | 91.785 | 90.015 | 713227 |
| 1730500800 | 90.55 | 0.11 | 0.12 | 91.09 | 91.18 | 88.25 | 840851 |
| 1730414400 | 90.44 | -0.69 | -0.76 | 91 | 92 | 90.18 | 776036 |
| 1730328000 | 91.13 | 0.47 | 0.52 | 90.36 | 92.125 | 90.165 | 727257 |
| 1730241600 | 90.66 | -1.34 | -1.46 | 90.29 | 92 | 89.2104 | 1281086 |
| 1730155200 | 92 | -1.9 | -2.02 | 95 | 95.38 | 91.102 | 1156450 |
| 1729896000 | 93.9 | 0.16 | 0.17 | 93.96 | 94.37 | 92.52 | 499141 |
| 1729809600 | 93.74 | 0.49 | 0.53 | 92.98 | 94.31 | 91.55 | 539384 |
| 1729723200 | 93.25 | 0.31 | 0.33 | 92.81 | 94.325 | 92.26 | 594488 |
| 1729636800 | 92.94 | -1.65 | -1.74 | 93.64 | 94.39 | 92.39 | 677921 |
| 1729550400 | 94.59 | -1.12 | -1.17 | 94.94 | 95.2917 | 93.83 | 838510 |
| 1729291200 | 95.71 | 0.99 | 1.05 | 94.78 | 96.96 | 94.03 | 750855 |
| 1729204800 | 94.72 | -0.52 | -0.55 | 95.36 | 95.69 | 94.0321 | 604281 |
| 1729118400 | 95.24 | 1.11 | 1.18 | 94.31 | 95.4237 | 92.94 | 1280880 |
| 1729032000 | 94.13 | -0.02 | -0.02 | 93.91 | 95.205 | 92.08 | 891879 |
| 1728945600 | 94.15 | -2.25 | -2.33 | 96.9 | 96.9 | 93.74 | 1018358 |
| 1728686400 | 96.4 | 3.24 | 3.48 | 92.93 | 96.45 | 92.375 | 808565 |
| 1728600000 | 93.16 | -0.35 | -0.37 | 92.39 | 94.43 | 92.09 | 1624615 |
| 1728513600 | 93.51 | 1.57 | 1.71 | 93 | 94 | 91.45 | 797387 |
| 1728427200 | 91.94 | 1.14 | 1.26 | 90.67 | 92.5586 | 89.62 | 1164237 |
| 1728340800 | 90.8 | -0.75 | -0.82 | 91.26 | 92.14 | 90.3 | 645474 |
| 1728081600 | 91.55 | 2.34 | 2.62 | 90 | 92.065 | 89.63 | 1405235 |
| 1727995200 | 89.21 | 0.3 | 0.34 | 88.28 | 89.78 | 87.7 | 1351767 |
| 1727908800 | 88.91 | 0.65 | 0.74 | 87.74 | 89.25 | 87.5 | 547574 |
| 1727822400 | 88.26 | -0.34 | -0.38 | 89.33 | 89.7 | 86.19 | 1065844 |
| 1727736000 | 88.6 | 0.75 | 0.85 | 87.64 | 89.81 | 87.355 | 1144959 |
| 1727476800 | 87.85 | 1.87 | 2.17 | 86.88 | 87.94 | 85.2397 | 810934 |
| 1727390400 | 85.98 | 0.23 | 0.27 | 86.93 | 87 | 83.81 | 664063 |
| 1727304000 | 85.75 | -1.24 | -1.43 | 87 | 87.29 | 85.06 | 850894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
