News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5101 | -0.648487159929 | 78.66 | 80.87 | 78.0007 | 15461417 | 79.58840466 | CS |
| 4 | 2.7799 | 3.68833753483 | 75.37 | 80.87 | 75.0077 | 15704191 | 77.69809918 | CS |
| 12 | 9.8599 | 14.4382779323 | 68.29 | 80.87 | 66.67 | 15633622 | 72.47729042 | CS |
| 26 | 17.1799 | 28.1776283418 | 60.97 | 80.87 | 58.555 | 15589960 | 67.20344954 | CS |
| 52 | 23.71168275 | 43.5570522839 | 54.43821725 | 80.87 | 49.82672915 | 12246695 | 63.01556139 | CS |
| 156 | 30.3423629 | 63.4677390649 | 47.8075371 | 80.87 | 39.0743649 | 8965688 | 54.43557317 | CS |
| 260 | 39.0322191 | 99.7815264146 | 39.1176809 | 80.87 | 33.98640078 | 8657725 | 50.45810889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 78.04 | -0.99 | -1.25 | 79.05 | 79.09 | 77.49 | 21517508 |
| 1726699200 | 79.03 | 0.43 | 0.55 | 78.6 | 79.41 | 78.28 | 15686246 |
| 1726612800 | 78.6 | -1.96 | -2.43 | 79.855 | 80.26 | 78.26 | 21060481 |
| 1726526400 | 80.56 | -0.04 | -0.05 | 80.84 | 81.02 | 80.14 | 15343919 |
| 1726267200 | 80.6 | 0.94 | 1.18 | 79.86 | 80.685 | 79.69 | 12964422 |
| 1726180800 | 79.66 | 0.82 | 1.04 | 79 | 79.905 | 78.6221 | 14877969 |
| 1726094400 | 78.84 | 0.03 | 0.04 | 78.38 | 78.92 | 77.565 | 19516009 |
| 1726008000 | 78.81 | 1.47 | 1.90 | 77.35 | 78.9 | 77.28 | 17679060 |
| 1725921600 | 77.34 | 0.7 | 0.91 | 76.85 | 77.47 | 76.49 | 22257065 |
| 1725662400 | 76.64 | -0.32 | -0.42 | 76.9 | 77.32 | 76.3 | 14518156 |
| 1725576000 | 76.96 | -0.28 | -0.36 | 77.25 | 77.45 | 76.39 | 13080306 |
| 1725489600 | 77.24 | 0.07 | 0.09 | 77.33 | 77.48 | 76.73 | 18441223 |
| 1725403200 | 77.17 | -0.06 | -0.08 | 77.33 | 77.81 | 76.795 | 22624587 |
| 1725057600 | 77.23 | 0.81 | 1.06 | 76.44 | 77.475 | 76.22 | 23225064 |
| 1724971200 | 76.42 | 0.34 | 0.45 | 75.99 | 76.47 | 75.67 | 11850806 |
| 1724884800 | 76.08 | -0.05 | -0.07 | 76.25 | 76.43 | 75.805 | 9808796 |
| 1724798400 | 76.13 | 0.1 | 0.13 | 76.48 | 76.48 | 75.77 | 11548344 |
| 1724712000 | 76.03 | 0.33 | 0.44 | 75.89 | 76.205 | 75.57 | 9504404 |
| 1724452800 | 75.7 | 0.12 | 0.16 | 75.55 | 75.81 | 75.0077 | 12291248 |
| 1724366400 | 75.58 | 0.34 | 0.45 | 75.37 | 76.22 | 75.15 | 16508636 |
| 1724280000 | 75.24 | 0.7 | 0.94 | 75.12 | 75.58 | 74.59 | 15717978 |
| 1724193600 | 74.54 | 0.82 | 1.11 | 73.75 | 74.75 | 73.72 | 14420496 |
| 1724107200 | 73.72 | 0.27 | 0.37 | 73.49 | 73.98 | 73.34 | 13699974 |
| 1723848000 | 73.45 | 0.27 | 0.37 | 72.7 | 73.605 | 72.52 | 19861436 |
| 1723761600 | 73.18 | 4.52 | 6.58 | 74.12 | 74.44 | 72.78 | 49546863 |
| 1723675200 | 68.66 | 0.53 | 0.78 | 67.92 | 68.79 | 67.85 | 22875859 |
| 1723588800 | 68.13 | -0.57 | -0.83 | 68.43 | 68.61 | 67.14 | 26524216 |
| 1723502400 | 68.7 | 0.75 | 1.10 | 68.39 | 69.225 | 68.07 | 17381126 |
| 1723243200 | 67.95 | 0.29 | 0.43 | 67.85 | 68.22 | 67.33 | 13801658 |
| 1723156800 | 67.66 | 0.75 | 1.12 | 66.84 | 67.9199 | 66.67 | 12483333 |
| 1723070400 | 66.91 | -0.83 | -1.23 | 68.02 | 68.07 | 66.81 | 18485620 |
| 1722984000 | 67.74 | 0.15 | 0.22 | 67.85 | 68.63 | 67.68 | 14768434 |
| 1722897600 | 67.59 | -0.87 | -1.27 | 67.7 | 68.58 | 66.91 | 20758482 |
| 1722638400 | 68.46 | -1.33 | -1.91 | 69.6 | 70.235 | 67.74 | 23605292 |
| 1722552000 | 69.79 | 1.15 | 1.68 | 68.76 | 69.8 | 68.52 | 17278461 |
| 1722465600 | 68.64 | -0.55 | -0.79 | 69.16 | 69.25 | 68.29 | 22906624 |
| 1722379200 | 69.19 | -0.43 | -0.62 | 69.47 | 69.845 | 68.98 | 12521715 |
| 1722292800 | 69.62 | -0.16 | -0.23 | 69.73 | 69.9 | 69.13 | 10312250 |
| 1722033600 | 69.78 | -0.24 | -0.34 | 70.23 | 70.235 | 68.83 | 16788199 |
| 1721947200 | 70.02 | -0.58 | -0.82 | 70.7 | 70.77 | 69.95 | 18815915 |
| 1721860800 | 70.6 | -0.05 | -0.07 | 70.57 | 70.84 | 70.34 | 22486256 |
| 1721774400 | 70.65 | 0.27 | 0.38 | 70.53 | 70.7 | 70.11 | 9260704 |
| 1721688000 | 70.38 | -0.37 | -0.52 | 70.82 | 71.26 | 70.2301 | 12663769 |
| 1721428800 | 70.75 | -0.07 | -0.10 | 71.1 | 71.33 | 70.65 | 11609710 |
| 1721342400 | 70.82 | -0.21 | -0.30 | 70.63 | 71.19 | 70.43 | 10681867 |
| 1721256000 | 71.03 | 1.04 | 1.49 | 70.18 | 71.1 | 69.95 | 13521936 |
| 1721169600 | 69.99 | 0.38 | 0.55 | 69.82 | 70.24 | 69.58 | 9833125 |
| 1721083200 | 69.61 | 0.37 | 0.53 | 69.3 | 69.975 | 69.3 | 10158757 |
| 1720824000 | 69.24 | -0.56 | -0.80 | 69.9 | 70.0299 | 69.17 | 12141072 |
| 1720737600 | 69.8 | -0.61 | -0.87 | 70.18 | 70.45 | 69.26 | 15611677 |
| 1720651200 | 70.41 | 0.51 | 0.73 | 70.1 | 70.44 | 69.72 | 10796251 |
| 1720564800 | 69.9 | 0.22 | 0.32 | 69.71 | 70.25 | 69.67 | 9758845 |
| 1720478400 | 69.68 | -0.36 | -0.51 | 69.88 | 70.14 | 69.35 | 12074865 |
| 1720219200 | 70.04 | 1.8 | 2.64 | 68.16 | 70.15 | 68.1 | 21584289 |
| 1720040640 | 68.24 | 0.17 | 0.25 | 67.81 | 68.25 | 67.62 | 6287547 |
| 1719960000 | 68.07 | 0.59 | 0.87 | 67.46 | 68.085 | 67.26 | 9431228 |
| 1719873600 | 67.48 | -0.4 | -0.59 | 67.89 | 68.24 | 67.25 | 8663804 |
| 1719614400 | 67.88 | 0 | 0.00 | 67.88 | 67.88 | 67.88 | 0 |
| 1719528000 | 67.88 | -0.41 | -0.60 | 68.29 | 68.58 | 67.665 | 12898644 |
| 1719441600 | 68.29 | 0.87 | 1.29 | 67.46 | 68.5999 | 67.21 | 14167536 |
| 1719355200 | 67.42 | -1.48 | -2.15 | 67.36 | 67.59 | 66.55 | 20897866 |
| 1719268800 | 68.9 | 0.99 | 1.46 | 68.05 | 69.04 | 67.9 | 12467463 |
| 1719009600 | 67.91 | -0.1 | -0.15 | 68.26 | 68.55 | 67.83 | 25973139 |
| 1718923200 | 68.01 | 0.41 | 0.61 | 67.27 | 68.13 | 67.27 | 13904663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
