News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.33 | 1.60048134777 | 83.1 | 85.88 | 81.77 | 453628 | 84.14881772 | CS |
| 4 | -4.96 | -5.5487190961 | 89.39 | 89.79 | 80.775 | 421686 | 84.50214442 | CS |
| 12 | 1.69 | 2.04254290549 | 82.74 | 96.74 | 80.775 | 495678 | 89.15934105 | CS |
| 26 | 6.4 | 8.2019735999 | 78.03 | 96.74 | 75.5 | 419709 | 86.02668599 | CS |
| 52 | 7.04 | 9.09678253004 | 77.39 | 96.74 | 65.27 | 525271 | 80.16745953 | CS |
| 156 | 0.62 | 0.739768524042 | 83.81 | 107.22 | 38.93 | 527073 | 75.42624256 | CS |
| 260 | 32.69 | 63.1812910707 | 51.74 | 107.22 | 19.59 | 484227 | 69.89766726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 84.43 | 0.01 | 0.01 | 84.49 | 84.91 | 84 | 281208 |
| 1721342400 | 84.42 | -0.14 | -0.17 | 84.35 | 85.79 | 83.32 | 549794 |
| 1721256000 | 84.56 | -0.29 | -0.34 | 84.83 | 85.88 | 84.34 | 497540 |
| 1721169600 | 84.85 | 2.85 | 3.48 | 82.49 | 84.86 | 82.24 | 556588 |
| 1721083200 | 82 | -1.18 | -1.42 | 83.1 | 83.235 | 81.77 | 383008 |
| 1720824000 | 83.18 | -0.3 | -0.36 | 84.17 | 84.29 | 82.97 | 361733 |
| 1720737600 | 83.48 | 2.25 | 2.77 | 81.96 | 83.87 | 81.865 | 549172 |
| 1720651200 | 81.23 | -0.31 | -0.38 | 81.94 | 82.61 | 80.775 | 558262 |
| 1720564800 | 81.54 | -2.84 | -3.37 | 83.46 | 83.6 | 81.28 | 475629 |
| 1720478400 | 84.38 | 0.45 | 0.54 | 84.27 | 85.025 | 83.91 | 272144 |
| 1720219200 | 83.93 | -1.07 | -1.26 | 84.19 | 84.53 | 82.93 | 482012 |
| 1720040640 | 85 | -2.29 | -2.62 | 87.5 | 87.5 | 84 | 201615 |
| 1719960000 | 87.29 | 0.58 | 0.67 | 86.71 | 87.41 | 86.32 | 252869 |
| 1719873600 | 86.71 | 1.17 | 1.37 | 86 | 86.91 | 85.4 | 407477 |
| 1719614400 | 85.54 | 0 | 0.00 | 85.54 | 85.54 | 85.54 | 0 |
| 1719528000 | 85.54 | 0.44 | 0.52 | 85.1 | 86.3 | 84.51 | 374854 |
| 1719441600 | 85.1 | -1.26 | -1.46 | 86.05 | 86.155 | 84.201 | 370256 |
| 1719355200 | 86.36 | -1.86 | -2.11 | 88.22 | 88.65 | 86.33 | 380537 |
| 1719268800 | 88.22 | -1.1 | -1.23 | 89.39 | 89.79 | 87.83 | 635644 |
| 1719009600 | 89.32 | -0.73 | -0.81 | 90.5 | 90.62 | 88.85 | 697532 |
| 1718923200 | 90.05 | -0.98 | -1.08 | 90.8 | 91.95 | 89.31 | 623774 |
| 1718750400 | 91.03 | 1.36 | 1.52 | 89.8 | 91.495 | 89.09 | 834464 |
| 1718664000 | 89.67 | -0.32 | -0.36 | 90 | 91.13 | 88.91 | 619086 |
| 1718404800 | 89.99 | -0.23 | -0.25 | 89.46 | 90.175 | 88.6 | 320685 |
| 1718318400 | 90.22 | -0.14 | -0.15 | 90.22 | 90.62 | 89.42 | 444942 |
| 1718232000 | 90.36 | -0.29 | -0.32 | 92.24 | 92.35 | 90.36 | 333484 |
| 1718145600 | 90.65 | 1.05 | 1.17 | 89.39 | 91.22 | 88.785 | 540532 |
| 1718059200 | 89.6 | -0.73 | -0.81 | 89.4 | 90.54 | 89.05 | 534617 |
| 1717800000 | 90.33 | 0.6 | 0.67 | 89.56 | 91.52 | 89.56 | 500824 |
| 1717713600 | 89.73 | 1.58 | 1.79 | 88.06 | 90.55 | 87.37 | 469287 |
| 1717627200 | 88.15 | -0.48 | -0.54 | 88.95 | 88.95 | 87.07 | 541528 |
| 1717540800 | 88.63 | 0.3 | 0.34 | 87.44 | 88.79 | 86.86 | 423350 |
| 1717454400 | 88.33 | -1.41 | -1.57 | 89.8 | 90.89 | 88.28 | 397102 |
| 1717195200 | 89.74 | 2.12 | 2.42 | 87.69 | 89.79 | 87.47 | 619457 |
| 1717108800 | 87.62 | -0.39 | -0.44 | 87.88 | 89.11 | 87.485 | 504574 |
| 1717022400 | 88.01 | -2.26 | -2.50 | 89.79 | 90 | 87.9 | 326084 |
| 1716936000 | 90.27 | -2.06 | -2.23 | 92.37 | 92.42 | 90.1 | 180490 |
| 1716590400 | 92.33 | -0.28 | -0.30 | 92.67 | 92.89 | 90.89 | 476301 |
| 1716504000 | 92.61 | 0.06 | 0.06 | 92.51 | 92.87 | 91.88 | 268380 |
| 1716417600 | 92.55 | -2.01 | -2.13 | 94.02 | 94.02 | 91.54 | 700928 |
| 1716331200 | 94.56 | 0.82 | 0.87 | 93.32 | 95.85 | 93.04 | 2430596 |
| 1716244800 | 93.74 | 1.68 | 1.82 | 93.17 | 93.84 | 91.85 | 550818 |
| 1715985600 | 92.06 | -1.29 | -1.38 | 93.49 | 93.49 | 92.02 | 270606 |
| 1715899200 | 93.35 | -1.72 | -1.81 | 95.04 | 95.55 | 93.235 | 253973 |
| 1715812800 | 95.07 | 0.55 | 0.58 | 94.99 | 95.32 | 94.385 | 339444 |
| 1715726400 | 94.52 | -1.03 | -1.08 | 95.77 | 95.77 | 93.86 | 660949 |
| 1715640000 | 95.55 | 0.75 | 0.79 | 95.51 | 96.39 | 95.01 | 488311 |
| 1715380800 | 94.8 | 0.19 | 0.20 | 96.61 | 96.74 | 92.82 | 693382 |
| 1715294400 | 94.61 | 10.09 | 11.94 | 89.5 | 95.27 | 87.49 | 1744425 |
| 1715208000 | 84.52 | -0.78 | -0.91 | 85.25 | 86.51 | 84.46 | 445585 |
| 1715121600 | 85.3 | -0.09 | -0.11 | 85.39 | 86.19 | 84.91 | 268107 |
| 1715035200 | 85.39 | 1.72 | 2.06 | 84.23 | 85.49 | 83.86 | 325438 |
| 1714776000 | 83.67 | 0.4 | 0.48 | 84.19 | 84.65 | 83.11 | 345243 |
| 1714689600 | 83.27 | 1.39 | 1.70 | 82.51 | 83.45 | 81.97 | 304416 |
| 1714603200 | 81.88 | 0.01 | 0.01 | 81.57 | 82.675 | 81.08 | 216546 |
| 1714516800 | 81.87 | -0.46 | -0.56 | 82.19 | 83.1 | 81.6 | 261833 |
| 1714430400 | 82.33 | -0.24 | -0.29 | 82.74 | 82.94 | 81.645 | 210548 |
| 1714171200 | 82.57 | 2.24 | 2.79 | 80.54 | 83.35 | 80.13 | 282151 |
| 1714084800 | 80.33 | -0.86 | -1.06 | 80.54 | 80.945 | 79.31 | 294476 |
| 1713998400 | 81.19 | 0.68 | 0.84 | 80.41 | 81.4 | 79.9 | 231447 |
| 1713912000 | 80.51 | 0.7 | 0.88 | 80.07 | 80.89 | 79.6 | 303552 |
| 1713825600 | 79.81 | -0.56 | -0.70 | 80.69 | 81.09 | 79.71 | 361876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
