News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -2.42718446602 | 103 | 103.5555 | 99.38 | 1507114 | 101.08731045 | CS |
| 4 | -5.45 | -5.14393581878 | 105.95 | 113.17 | 99.38 | 1532495 | 105.1160599 | CS |
| 12 | 13.58 | 15.623561896 | 86.92 | 113.17 | 85.68 | 1487406 | 100.61322817 | CS |
| 26 | 22.92 | 29.5436968291 | 77.58 | 113.17 | 69.585 | 1497819 | 88.75600108 | CS |
| 52 | 50.45 | 100.799200799 | 50.05 | 113.17 | 49.36 | 1687656 | 77.45888282 | CS |
| 156 | -14.02 | -12.2424030737 | 114.52 | 120.48 | 42.09 | 1562715 | 76.17929525 | CS |
| 260 | 20.34 | 25.374251497 | 80.16 | 125.35 | 42.09 | 1409590 | 81.31536584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 99.57 | -0.31 | -0.31 | 100.03 | 101.275 | 99.49 | 1568046 |
| 1730500800 | 99.88 | -1.42 | -1.40 | 102.08 | 102.38 | 99.85 | 1522754 |
| 1730414400 | 101.3 | -1.76 | -1.71 | 102.81 | 103.31 | 101.11 | 1846734 |
| 1730328000 | 103.06 | 0.89 | 0.87 | 101.66 | 103.5555 | 100.98 | 1109397 |
| 1730241600 | 102.17 | -1.51 | -1.46 | 103 | 103 | 101.77 | 1510729 |
| 1730155200 | 103.68 | 0.09 | 0.09 | 104.88 | 104.95 | 103.59 | 1359418 |
| 1729896000 | 103.59 | -3.05 | -2.86 | 106.79 | 107.61 | 102.94 | 2329771 |
| 1729809600 | 106.64 | -2.03 | -1.87 | 109.14 | 109.99 | 106.6 | 2081162 |
| 1729723200 | 108.67 | 2.89 | 2.73 | 109.95 | 113.17 | 107.32 | 3272961 |
| 1729636800 | 105.78 | -1.7 | -1.58 | 106.36 | 107.2 | 105.48 | 2090023 |
| 1729550400 | 107.48 | -0.38 | -0.35 | 107.92 | 108.335 | 106.7 | 977281 |
| 1729291200 | 107.86 | 0.86 | 0.80 | 106.89 | 107.89 | 106 | 1486093 |
| 1729204800 | 107 | 0.44 | 0.41 | 105.79 | 107.96 | 105.25 | 1895044 |
| 1729118400 | 106.56 | -1.09 | -1.01 | 107.58 | 107.99 | 106.56 | 1135190 |
| 1729032000 | 107.65 | 0.75 | 0.70 | 107.16 | 108.34 | 106.67 | 1300908 |
| 1728945600 | 106.9 | 1.2 | 1.14 | 105.76 | 107.06 | 105.1258 | 1414498 |
| 1728686400 | 105.7 | 0.66 | 0.63 | 105.44 | 106.35 | 104.81 | 1196208 |
| 1728600000 | 105.04 | -1.53 | -1.44 | 108.56 | 108.56 | 104.15 | 1249799 |
| 1728513600 | 106.57 | 0.42 | 0.40 | 105.74 | 107.025 | 104.92 | 709452 |
| 1728427200 | 106.15 | 0.64 | 0.61 | 105.95 | 107.41 | 105.95 | 718724 |
| 1728340800 | 105.51 | 0.81 | 0.77 | 105.53 | 105.82 | 103.89 | 855588 |
| 1728081600 | 104.7 | -1.88 | -1.76 | 107 | 107.74 | 102.67 | 1259263 |
| 1727995200 | 106.58 | 0.68 | 0.64 | 105.44 | 106.68 | 104.87 | 1112332 |
| 1727908800 | 105.9 | 2.47 | 2.39 | 103.53 | 106.02 | 103.0943 | 973953 |
| 1727822400 | 103.43 | -1.27 | -1.21 | 104.59 | 104.97 | 102.39 | 1384559 |
| 1727736000 | 104.7 | 0.78 | 0.75 | 103.98 | 104.83 | 103.39 | 716541 |
| 1727476800 | 103.92 | -0.8 | -0.76 | 105.25 | 105.25 | 103.44 | 899738 |
| 1727390400 | 104.72 | 1.02 | 0.98 | 103.78 | 105.81 | 103.33 | 1292792 |
| 1727304000 | 103.7 | -2.29 | -2.16 | 106.29 | 106.33 | 103.57 | 1018784 |
| 1727217600 | 105.99 | 0.9 | 0.86 | 105.2 | 106.16 | 104.17 | 1007941 |
| 1727131200 | 105.09 | -0.05 | -0.05 | 105.72 | 106.67 | 103.61 | 951740 |
| 1726872000 | 105.14 | -0.39 | -0.37 | 105.38 | 105.38 | 104.16 | 3111256 |
| 1726785600 | 105.53 | 4.39 | 4.34 | 104.03 | 106.49 | 103 | 2526571 |
| 1726699200 | 101.14 | 1.17 | 1.17 | 100.35 | 102.38 | 98.86 | 1272508 |
| 1726612800 | 99.97 | -1.21 | -1.20 | 101.5 | 102.005 | 99.95 | 985773 |
| 1726526400 | 101.18 | 0.79 | 0.79 | 100.03 | 101.43 | 99.75 | 977460 |
| 1726267200 | 100.39 | 2.24 | 2.28 | 98.78 | 100.97 | 98.78 | 1164825 |
| 1726180800 | 98.15 | 1.71 | 1.77 | 96.66 | 98.305 | 95.28 | 1036948 |
| 1726094400 | 96.44 | 0.2 | 0.21 | 95.67 | 96.719 | 93.565 | 899445 |
| 1726008000 | 96.24 | -0.27 | -0.28 | 96.99 | 96.99 | 94.58 | 922001 |
| 1725921600 | 96.51 | 2.33 | 2.47 | 94.99 | 97.235 | 94.945 | 1182350 |
| 1725662400 | 94.18 | -1.32 | -1.38 | 95.83 | 96.2025 | 93.825 | 936901 |
| 1725576000 | 95.5 | 0.27 | 0.28 | 95.34 | 96.2 | 94.34 | 1493602 |
| 1725489600 | 95.23 | 0.67 | 0.71 | 94.28 | 95.49 | 94.035 | 1235603 |
| 1725403200 | 94.56 | -2.25 | -2.32 | 95.65 | 97.32 | 93.79 | 1463438 |
| 1725057600 | 96.81 | 0.79 | 0.82 | 96.63 | 96.98 | 95.45 | 1562354 |
| 1724971200 | 96.02 | 0.76 | 0.80 | 95.58 | 97.28 | 95.15 | 2083274 |
| 1724884800 | 95.26 | -1.21 | -1.25 | 95.31 | 96.31 | 94.59 | 2163854 |
| 1724798400 | 96.47 | -0.93 | -0.95 | 97.13 | 97.7 | 95.97 | 1818955 |
| 1724712000 | 97.4 | 0.12 | 0.12 | 97.77 | 99 | 96.96 | 1258652 |
| 1724452800 | 97.28 | 1.78 | 1.86 | 95.88 | 97.64 | 94.89 | 1823565 |
| 1724366400 | 95.5 | 1.46 | 1.55 | 94.03 | 95.625 | 93.18 | 1480712 |
| 1724280000 | 94.04 | 0.74 | 0.79 | 93.37 | 94.22 | 92.31 | 2439289 |
| 1724193600 | 93.3 | -0.31 | -0.33 | 93.93 | 94.49 | 93.05 | 1955429 |
| 1724107200 | 93.61 | 0.3 | 0.32 | 93.33 | 94.08 | 92.87 | 2099304 |
| 1723848000 | 93.31 | -0.06 | -0.06 | 92.36 | 93.8 | 92.01 | 1470480 |
| 1723761600 | 93.37 | 2 | 2.19 | 92.02 | 94.67 | 91.42 | 1868525 |
| 1723675200 | 91.37 | 2.59 | 2.92 | 88.95 | 91.71 | 88.57 | 2751183 |
| 1723588800 | 88.78 | 4.18 | 4.94 | 86.11 | 89.16 | 85.58 | 1961745 |
| 1723502400 | 84.6 | 0.1 | 0.12 | 84.4 | 85.78 | 84.07 | 1390417 |
| 1723243200 | 84.5 | -1.66 | -1.93 | 86.16 | 86.63 | 83.99 | 1473646 |
| 1723156800 | 86.16 | 2.97 | 3.57 | 83.73 | 86.55 | 83.73 | 1007871 |
| 1723070400 | 83.19 | -0.63 | -0.75 | 85.02 | 86.37 | 82.97 | 1461066 |
| 1722984000 | 83.82 | -0.54 | -0.64 | 85.11 | 85.81 | 83.78 | 1987263 |
| 1722897600 | 84.36 | -1.02 | -1.19 | 77.62 | 86.18 | 77.62 | 1892576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
