News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -0.733702189079 | 83.14 | 84.82 | 80.93 | 590877 | 82.78065525 | CS |
| 4 | -47.62 | -36.5885516711 | 130.15 | 130.705 | 80.19 | 758786 | 92.30420366 | CS |
| 12 | -58.9925 | -41.6841844936 | 141.5225 | 142.55 | 80.19 | 406998 | 106.72697098 | CS |
| 26 | -61.25 | -42.599805258 | 143.78 | 155.12 | 80.19 | 318718 | 122.15553634 | CS |
| 52 | -67.8 | -45.1007782878 | 150.33 | 162.13 | 80.19 | 283297 | 132.24880732 | CS |
| 156 | -13.15 | -13.743729097 | 95.68 | 162.13 | 71.63 | 275096 | 118.15054473 | CS |
| 260 | 58.56 | 244.305381727 | 23.97 | 162.13 | 15.24 | 247690 | 104.47997973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 82.53 | 0.64 | 0.78 | 81.91 | 82.855 | 81.507 | 344175 |
| 1741905600 | 81.89 | -1.32 | -1.59 | 83.03 | 83.98 | 81.44 | 388397 |
| 1741819200 | 83.21 | 1.52 | 1.86 | 82.81 | 83.47 | 81.62 | 432484 |
| 1741732800 | 81.69 | -1.28 | -1.54 | 82.5 | 82.61 | 80.93 | 618653 |
| 1741646400 | 82.97 | -0.87 | -1.04 | 82.69 | 84.82 | 82.02 | 884791 |
| 1741390800 | 83.84 | 0.02 | 0.02 | 83.14 | 84.6 | 82.8 | 632433 |
| 1741304400 | 83.82 | 0.19 | 0.23 | 82.81 | 84.52 | 81.61 | 727965 |
| 1741218000 | 83.63 | 1.75 | 2.14 | 82.38 | 85.44 | 82.04 | 888010 |
| 1741131600 | 81.88 | -4.33 | -5.02 | 84.71 | 84.88 | 80.19 | 1170037 |
| 1741045200 | 86.21 | -4.44 | -4.90 | 91.32 | 91.935 | 84.87 | 721241 |
| 1740786000 | 90.65 | 1.46 | 1.64 | 89.38 | 91.13 | 89 | 526758 |
| 1740699600 | 89.19 | -2.08 | -2.28 | 91.47 | 91.84 | 89.14 | 277866 |
| 1740613200 | 91.27 | -1.07 | -1.16 | 92.56 | 93.47 | 91 | 446723 |
| 1740526800 | 92.34 | 1.84 | 2.03 | 91.78 | 95.64 | 90.85 | 1201677 |
| 1740440400 | 90.5 | -4.21 | -4.45 | 94.64 | 94.78 | 88.76 | 1281923 |
| 1740181200 | 94.71 | -6.77 | -6.67 | 101 | 101 | 92.66 | 1350661 |
| 1740094800 | 101.48 | -26.13 | -20.48 | 121.05 | 121.18 | 100.7701 | 1625198 |
| 1740008400 | 127.61 | 0 | 0.00 | 127.29 | 128.555 | 126.29 | 353145 |
| 1739922000 | 127.61 | -1.33 | -1.03 | 129.54 | 130.51 | 127.16 | 669686 |
| 1739576400 | 128.94 | -0.39 | -0.30 | 130.15 | 130.705 | 128.63999 | 236761 |
| 1739490000 | 129.33 | -0.58 | -0.45 | 130.15 | 130.97999 | 129.33 | 110288 |
| 1739403600 | 129.91 | -0.09 | -0.07 | 128.12 | 131.32499 | 128.12 | 205135 |
| 1739317200 | 130 | 0.25 | 0.19 | 129.55 | 130.29 | 128.1 | 183824 |
| 1739230800 | 129.75 | 0.48 | 0.37 | 129.9 | 130.15 | 129.13999 | 218015 |
| 1738971600 | 129.27 | -1.07 | -0.82 | 130.56 | 130.94 | 129.025 | 243632 |
| 1738885200 | 130.34 | -0.27 | -0.21 | 131.53 | 132.74 | 129.37 | 267338 |
| 1738798800 | 130.61 | 0.64 | 0.49 | 130.44999 | 131.78 | 129.51 | 175484 |
| 1738712400 | 129.97 | 2.89 | 2.27 | 127.79 | 132.255 | 127.79 | 180306 |
| 1738626000 | 127.08 | -4.73 | -3.59 | 128.01 | 129 | 124.36 | 342082 |
| 1738366800 | 131.81 | -6.06 | -4.40 | 137.97999 | 137.97999 | 131.3711 | 305843 |
| 1738280400 | 137.87 | -0.15 | -0.11 | 137.83 | 138.82 | 135.415 | 204877 |
| 1738194000 | 138.02 | -0.07 | -0.05 | 137.8 | 139.19 | 136.53 | 202433 |
| 1738107600 | 138.09 | -2.04 | -1.46 | 139.6 | 140.26 | 137.561 | 187582 |
| 1738021200 | 140.13 | 4.54 | 3.35 | 135.08 | 140.35 | 134.97999 | 235679 |
| 1737762000 | 135.59 | 0.73 | 0.54 | 135.4 | 135.97999 | 134.12 | 164749 |
| 1737675600 | 134.86 | 0 | 0.00 | 134.86 | 134.86 | 134.86 | 0 |
| 1737589200 | 134.86 | -0.52 | -0.38 | 134.87 | 136.03 | 134.77 | 137227 |
| 1737502800 | 135.38 | 1.15 | 0.86 | 135.74 | 136.31 | 134.845 | 143458 |
| 1737157200 | 134.22999 | -1.16 | -0.86 | 135.25 | 135.63 | 134.08 | 144548 |
| 1737070800 | 135.38999 | -0.53 | -0.39 | 136.68 | 136.68 | 134.61 | 131620 |
| 1736984400 | 135.91999 | 0.47 | 0.35 | 137.68 | 138 | 135.08 | 170055 |
| 1736898000 | 135.44999 | 2.12 | 1.59 | 133.87 | 135.52 | 132.77 | 214128 |
| 1736811600 | 133.33 | -0.05 | -0.04 | 132.61 | 133.44999 | 131.76 | 210040 |
| 1736552400 | 133.38 | 0.19 | 0.14 | 132.75 | 134.33 | 130.81 | 155341 |
| 1736379600 | 133.19 | -0.91 | -0.68 | 133.61 | 134.3 | 132.26 | 136637 |
| 1736293200 | 134.1 | -1.77 | -1.30 | 136.34 | 136.34 | 132.965 | 236463 |
| 1736206800 | 135.87 | 2.23 | 1.67 | 134.94 | 137.26 | 134.52 | 180301 |
| 1735947600 | 133.63999 | 1.89 | 1.43 | 132 | 134.13 | 131.58 | 251697 |
| 1735861200 | 131.75 | -3.34 | -2.47 | 135.69999 | 135.74 | 131.72 | 268920 |
| 1735688400 | 135.09 | 0.07 | 0.05 | 136 | 136.75 | 134.1 | 407103 |
| 1735602000 | 135.02 | -2.69 | -1.95 | 136.87 | 136.87 | 134.6 | 477967 |
| 1735342800 | 137.71 | -3.02 | -2.15 | 139.62 | 141 | 137.235 | 196692 |
| 1735256400 | 140.72999 | -0.62 | -0.44 | 140.91 | 141.4592 | 140.32 | 103676 |
| 1735077840 | 141.35 | 2.6 | 1.87 | 139.19999 | 141.35 | 138.66749 | 64612 |
| 1734997200 | 138.75 | 0.5 | 0.36 | 137.85 | 139.65 | 137.85 | 261465 |
| 1734738000 | 138.25 | -3.87 | -2.72 | 141.37 | 142.55 | 138.25 | 516988 |
| 1734651600 | 142.12 | -2.34 | -1.62 | 145.31 | 146.22 | 141.62 | 318692 |
| 1734565200 | 144.46 | -5.39 | -3.60 | 149.79 | 150.5 | 144.15 | 331389 |
| 1734478800 | 149.85 | -2.28 | -1.50 | 151.3 | 152 | 149.415 | 262481 |
| 1734392400 | 152.13 | -0.72 | -0.47 | 152.13 | 153.65 | 152.13 | 156895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
