News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.08 | -0.944964563829 | 114.29 | 115.2399 | 111.59 | 5369339 | 113.37640422 | CS |
| 4 | 2.1 | 1.89001890019 | 111.11 | 115.345 | 109.56 | 4994605 | 111.89440981 | CS |
| 12 | 17.14 | 17.8411574893 | 96.07 | 115.345 | 93.3925 | 6044637 | 105.02467231 | CS |
| 26 | 17.54 | 18.3338559632 | 95.67 | 115.345 | 92.35 | 5533622 | 101.12010043 | CS |
| 52 | 27.71 | 32.4093567251 | 85.5 | 115.345 | 85.27 | 5318629 | 95.73809768 | CS |
| 156 | 45.59 | 67.420881396 | 67.62 | 115.345 | 53.69 | 5770100 | 77.65564912 | CS |
| 260 | 58.54 | 107.078836656 | 54.67 | 115.345 | 32.72 | 6297899 | 68.66729706 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 112.945 | 1.19 | 1.07 | 112.3 | 113.5899 | 112.09 | 3695138 |
| 1721428800 | 111.75 | -1.28 | -1.13 | 113.25 | 113.52 | 111.59 | 5423178 |
| 1721342400 | 113.03 | -0.94 | -0.82 | 114 | 114.29 | 112 | 7285156 |
| 1721256000 | 113.97 | -1.05 | -0.91 | 114.74 | 115.15 | 113.88 | 4925297 |
| 1721169600 | 115.02 | 1.21 | 1.06 | 114.49 | 115.2399 | 113.92 | 3657444 |
| 1721083200 | 113.81 | -0.49 | -0.43 | 114.29 | 114.44 | 113.28 | 5555620 |
| 1720824000 | 114.3 | 0.36 | 0.32 | 114.4 | 115.345 | 114.02 | 3865826 |
| 1720737600 | 113.94 | 0.97 | 0.86 | 112.99 | 114.02 | 112.44 | 3466548 |
| 1720651200 | 112.97 | 0.82 | 0.73 | 112.74 | 112.97 | 111.64 | 4240670 |
| 1720564800 | 112.15 | -0.06 | -0.05 | 112.29 | 112.605 | 111.76 | 4328622 |
| 1720478400 | 112.21 | 0.57 | 0.51 | 111.8 | 112.28 | 111.15 | 5072863 |
| 1720219200 | 111.64 | 1.25 | 1.13 | 110.61 | 111.72 | 110.41 | 4408816 |
| 1720040640 | 110.39 | 0.19 | 0.17 | 110.31 | 111.115 | 110.2133 | 2313649 |
| 1719960000 | 110.2 | -0.38 | -0.34 | 110.56 | 110.9 | 109.89 | 4953541 |
| 1719873600 | 110.58 | 0.48 | 0.44 | 110.66 | 111.26 | 109.56 | 4546256 |
| 1719614400 | 110.1 | -0.45 | -0.41 | 110.34 | 110.75 | 109.79 | 12781409 |
| 1719528000 | 110.55 | 0.01 | 0.01 | 110.51 | 110.83 | 109.83 | 3378387 |
| 1719441600 | 110.54 | -0.13 | -0.12 | 110.27 | 111.786 | 110.13 | 5966724 |
| 1719355200 | 110.67 | -0.38 | -0.34 | 111.12 | 111.37 | 109.95 | 4070041 |
| 1719268800 | 111.05 | 0.04 | 0.04 | 111.11 | 111.565 | 110.78 | 4657454 |
| 1719009600 | 111.01 | 0.63 | 0.57 | 110 | 111.11 | 109.9019 | 9259853 |
| 1718923200 | 110.38 | 0.12 | 0.11 | 110.09 | 111.34 | 109.73 | 7622076 |
| 1718750400 | 110.26 | 0.04 | 0.04 | 110.49 | 110.71 | 109.73 | 4869042 |
| 1718664000 | 110.22 | 1.72 | 1.59 | 108.1 | 110.58 | 108.1 | 5444866 |
| 1718404800 | 108.5 | 0.24 | 0.22 | 107.94 | 108.82 | 107.84 | 3698430 |
| 1718318400 | 108.26 | 1.17 | 1.09 | 107.14 | 108.46 | 106.89 | 5635804 |
| 1718232000 | 107.09 | 0.01 | 0.01 | 107.45 | 107.66 | 106.18 | 4171968 |
| 1718145600 | 107.08 | -0.24 | -0.22 | 107.18 | 107.4 | 106.82 | 4010448 |
| 1718059200 | 107.32 | -0.12 | -0.11 | 107.26 | 107.52 | 106.37 | 4500939 |
| 1717800000 | 107.44 | 0.51 | 0.48 | 107.88 | 108.58 | 107.37 | 7916683 |
| 1717713600 | 106.93 | -0.86 | -0.80 | 107.6 | 107.95 | 106.51 | 9230003 |
| 1717627200 | 107.79 | 1.92 | 1.81 | 106.06 | 107.82 | 105.525 | 5373713 |
| 1717540800 | 105.87 | 0.43 | 0.41 | 105.04 | 105.9499 | 104.25 | 5068028 |
| 1717454400 | 105.44 | 2.34 | 2.27 | 104.08 | 105.67 | 103.7 | 7160139 |
| 1717195200 | 103.1 | -0.27 | -0.26 | 103.45 | 104.27 | 102.9 | 26983418 |
| 1717108800 | 103.37 | 1.93 | 1.90 | 101.99 | 104.296 | 101.8 | 9183795 |
| 1717022400 | 101.44 | 0.02 | 0.02 | 101.07 | 101.99 | 101.01 | 5364441 |
| 1716936000 | 101.42 | -0.72 | -0.70 | 102 | 102.98 | 101.33 | 4606214 |
| 1716590400 | 102.14 | 1.98 | 1.98 | 100.89 | 102.57 | 100.7 | 5624403 |
| 1716504000 | 100.16 | -0.96 | -0.95 | 99.51 | 100.99 | 99.33 | 7105953 |
| 1716417600 | 101.12 | 3.42 | 3.50 | 102.01 | 104.98 | 100.79 | 14856006 |
| 1716331200 | 97.7 | -0.09 | -0.09 | 98.4 | 98.74 | 97.525 | 7647381 |
| 1716244800 | 97.79 | -2.5 | -2.49 | 99.25 | 99.89 | 97.72 | 7053792 |
| 1715985600 | 100.29 | 1.37 | 1.38 | 99.21 | 100.38 | 98.71 | 6467166 |
| 1715899200 | 98.92 | 0.44 | 0.45 | 98.82 | 99.46 | 98.74 | 3592042 |
| 1715812800 | 98.48 | -0.56 | -0.57 | 98.5 | 99.35 | 98.195 | 4246127 |
| 1715726400 | 99.04 | 0.29 | 0.29 | 99.02 | 99.31 | 98.08 | 5709474 |
| 1715640000 | 98.75 | -0.06 | -0.06 | 99.07 | 99.61 | 98.57 | 4146636 |
| 1715380800 | 98.81 | -0.1 | -0.10 | 99.27 | 99.58 | 98.56 | 2908046 |
| 1715294400 | 98.91 | 0.41 | 0.42 | 98.7 | 99.29 | 98.55 | 6000558 |
| 1715208000 | 98.5 | 0.58 | 0.59 | 97.8 | 98.56 | 97.47 | 5814483 |
| 1715121600 | 97.92 | 0.47 | 0.48 | 97.6 | 98.27 | 97.48 | 4774446 |
| 1715035200 | 97.45 | 2.34 | 2.46 | 95.42 | 97.66 | 95.35 | 6229590 |
| 1714776000 | 95.11 | 0.2 | 0.21 | 95.27 | 95.5 | 94.51 | 5894012 |
| 1714689600 | 94.91 | 1.09 | 1.16 | 95.5 | 95.58 | 94.32 | 6313679 |
| 1714603200 | 93.82 | -0.27 | -0.29 | 93.56 | 94.42 | 93.3925 | 5363943 |
| 1714516800 | 94.09 | -0.78 | -0.82 | 94.59 | 94.91 | 94.045 | 5117006 |
| 1714430400 | 94.87 | -1.49 | -1.55 | 96.07 | 96.29 | 94.62 | 4682212 |
| 1714171200 | 96.36 | -0.06 | -0.06 | 96.64 | 97.88 | 96.29 | 3748346 |
| 1714084800 | 96.42 | 1.14 | 1.20 | 96.36 | 96.515 | 94.47 | 5981626 |
| 1713998400 | 95.28 | 0.78 | 0.83 | 94.08 | 95.49 | 93.83 | 6897217 |
| 1713912000 | 94.5 | 0.42 | 0.45 | 94.47 | 94.67 | 93.49 | 5841122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
