News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.63 | 3.7031822022 | 71.02 | 73.655 | 69.78 | 5828365 | 71.26001109 | CS |
| 4 | -1.84 | -2.43740892833 | 75.49 | 77.03 | 69.78 | 4644140 | 71.92673248 | CS |
| 12 | -2.99 | -3.90135699374 | 76.64 | 82.23 | 69.78 | 3467509 | 74.71180571 | CS |
| 26 | -3.88 | -5.00451438153 | 77.53 | 82.23 | 69.78 | 3357782 | 75.4279371 | CS |
| 52 | -7.26 | -8.97293288839 | 80.91 | 82.33 | 69.03 | 3129956 | 75.4234483 | CS |
| 156 | -9.45 | -11.3718411552 | 83.1 | 91.5296 | 62.235 | 2728470 | 76.45010734 | CS |
| 260 | -2.98 | -3.88881639045 | 76.63 | 91.5296 | 26 | 2928794 | 71.21768703 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 73.65 | 0.43 | 0.59 | 73.14 | 74.135 | 72.86 | 2833392 |
| 1740181200 | 73.22 | 2 | 2.81 | 71.11 | 73.38 | 71 | 5366765 |
| 1740094800 | 71.22 | 0.53 | 0.75 | 70.52 | 71.25 | 70.44 | 6024481 |
| 1740008400 | 70.69 | 0.69 | 0.99 | 70.42 | 71.04 | 70.05 | 6875892 |
| 1739922000 | 70 | -1.1 | -1.55 | 71.02 | 71.38 | 69.78 | 5046320 |
| 1739576400 | 71.1 | -0.77 | -1.07 | 71.75 | 72.265 | 70.98 | 2538283 |
| 1739490000 | 71.87 | 1.66 | 2.36 | 70.55 | 71.895 | 69.92 | 3085912 |
| 1739403600 | 70.21 | -0.33 | -0.47 | 69.99 | 70.6846 | 69.93 | 2549837 |
| 1739317200 | 70.54 | 0.34 | 0.48 | 70.03 | 70.77 | 69.9919 | 2204274 |
| 1739230800 | 70.2 | -0.92 | -1.29 | 71.19 | 71.315 | 69.945 | 3778907 |
| 1738971600 | 71.12 | -0.14 | -0.20 | 71.25 | 71.62 | 70.89 | 3078203 |
| 1738885200 | 71.26 | -0.14 | -0.20 | 71.97 | 72.1 | 70.93 | 2303052 |
| 1738798800 | 71.4 | 0 | 0.00 | 71.47 | 71.6 | 70.56 | 4047718 |
| 1738712400 | 71.4 | -0.91 | -1.26 | 72.12 | 72.15 | 70.6 | 5478609 |
| 1738626000 | 72.31 | -0.61 | -0.84 | 72.32 | 73.38 | 71.9213 | 3914703 |
| 1738366800 | 72.92 | -0.42 | -0.57 | 73.09 | 73.6 | 72.4 | 4634828 |
| 1738280400 | 73.34 | 1.42 | 1.97 | 72.2 | 73.49 | 71.665 | 5133577 |
| 1738194000 | 71.92 | -0.36 | -0.50 | 72.79 | 73.3 | 71.85 | 7762172 |
| 1738107600 | 72.28 | -4.58 | -5.96 | 73.8 | 74.55 | 71.5206 | 9521295 |
| 1738021200 | 76.86 | 2.09 | 2.80 | 75.49 | 77.03 | 75.49 | 4893841 |
| 1737762000 | 74.77 | 1.35 | 1.84 | 73.24 | 74.9 | 73.24 | 3611857 |
| 1737675600 | 73.42 | 0 | 0.00 | 73.42 | 73.42 | 73.42 | 0 |
| 1737589200 | 73.42 | -0.07 | -0.10 | 73.22 | 73.92 | 73.05 | 3444524 |
| 1737502800 | 73.49 | 0.42 | 0.57 | 73.12 | 73.97 | 72.81 | 3297319 |
| 1737157200 | 73.07 | -0.15 | -0.20 | 73.54 | 74.1 | 72.95 | 3555638 |
| 1737070800 | 73.22 | -0.78 | -1.05 | 74.03 | 74.48 | 72.62 | 3015341 |
| 1736984400 | 74 | 0.06 | 0.08 | 74.65 | 75.06 | 73.95 | 2853940 |
| 1736898000 | 73.94 | 0.23 | 0.31 | 74.17 | 74.3 | 73.23 | 2304463 |
| 1736811600 | 73.71 | 0.12 | 0.16 | 73.77 | 74.135 | 73.4 | 2537010 |
| 1736552400 | 73.59 | -1.26 | -1.68 | 74.47 | 74.806 | 73.46 | 2459953 |
| 1736379600 | 74.85 | 0.3 | 0.40 | 74.17 | 74.8756 | 73.645 | 1976420 |
| 1736293200 | 74.55 | -0.19 | -0.25 | 75 | 75.66 | 74.37 | 1885337 |
| 1736206800 | 74.74 | -0.69 | -0.91 | 75.67 | 75.72 | 74.63 | 1686417 |
| 1735947600 | 75.43 | -0.28 | -0.37 | 75.29 | 75.595 | 74.485 | 1726308 |
| 1735861200 | 75.71 | -0.75 | -0.98 | 76.87 | 77.075 | 75.64 | 1643758 |
| 1735688400 | 76.46 | 0.1 | 0.13 | 76.44 | 76.94 | 76.06 | 1133758 |
| 1735602000 | 76.36 | -0.59 | -0.77 | 76.69 | 76.69 | 75.68 | 1604650 |
| 1735342800 | 76.95 | -0.36 | -0.47 | 76.78 | 77.57 | 76.575 | 1279316 |
| 1735256400 | 77.31 | -0.22 | -0.28 | 77.07 | 77.43 | 76.84 | 1199655 |
| 1735077840 | 77.53 | 0.64 | 0.83 | 76.83 | 77.56 | 76.562 | 903320 |
| 1734997200 | 76.89 | -0.08 | -0.10 | 76.58 | 77.045 | 75.82 | 2545352 |
| 1734738000 | 76.97 | 0.42 | 0.55 | 76.54 | 77.27 | 75.8293 | 7351203 |
| 1734651600 | 76.55 | -0.53 | -0.69 | 76.83 | 77.555 | 76.41 | 2551106 |
| 1734565200 | 77.08 | -0.95 | -1.22 | 77.93 | 78.66 | 76.93 | 3057916 |
| 1734478800 | 78.03 | -1.22 | -1.54 | 78.82 | 79.29 | 77.88 | 3239308 |
| 1734392400 | 79.25 | -0.71 | -0.89 | 79.94 | 80.54 | 79.25 | 1976099 |
| 1734133200 | 79.96 | 0.2 | 0.25 | 80.03 | 80.22 | 79.24 | 2509123 |
| 1734046800 | 79.76 | -0.59 | -0.73 | 80.505 | 80.69 | 77.34 | 1816602 |
| 1733960400 | 80.35 | -0.47 | -0.58 | 81.08 | 81.25 | 80.23 | 2101121 |
| 1733874000 | 80.82 | -0.25 | -0.31 | 80.95 | 81.2959 | 80.1 | 3695525 |
| 1733787600 | 81.07 | 0.34 | 0.42 | 80.53 | 81.72 | 80.27 | 4357728 |
| 1733528400 | 80.73 | -1.04 | -1.27 | 81.84 | 82.23 | 80.49 | 4833317 |
| 1733442000 | 81.77 | 1.4 | 1.74 | 80.22 | 81.78 | 79.85 | 5892252 |
| 1733355600 | 80.37 | 0.88 | 1.11 | 79.16 | 80.44 | 79.03 | 3777171 |
| 1733269200 | 79.49 | 3.22 | 4.22 | 76.56 | 79.58 | 76.34 | 4943074 |
| 1733182800 | 76.27 | -0.84 | -1.09 | 76.64 | 76.73 | 75.57 | 2240945 |
| 1732917840 | 77.11 | 0.46 | 0.60 | 76.9 | 77.13 | 76.23 | 1533404 |
| 1732750800 | 76.65 | 0.26 | 0.34 | 76.7 | 77.355 | 76.59 | 1672646 |
| 1732664400 | 76.39 | -0.49 | -0.64 | 76.95 | 77.09 | 76.17 | 2710168 |
| 1732578000 | 76.88 | 1.09 | 1.44 | 76.38 | 77.44 | 76.045 | 2969169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
