News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 1.91494981511 | 75.72 | 78 | 73.91 | 168516 | 75.38215273 | CS |
| 4 | -2.73 | -3.4167709637 | 79.9 | 80.6 | 73.91 | 315892 | 77.2105043 | CS |
| 12 | -0.91 | -1.16547131148 | 78.08 | 83.11 | 73.91 | 198424 | 78.06074304 | CS |
| 26 | -10.07 | -11.542870243 | 87.24 | 89.57 | 73.91 | 169105 | 79.45623358 | CS |
| 52 | -9.95 | -11.4210284665 | 87.12 | 90.17 | 64.11 | 156954 | 77.76289524 | CS |
| 156 | 2.18 | 2.9070542739 | 74.99 | 102.9637 | 64.11 | 217717 | 82.16752058 | CS |
| 260 | 10.32 | 15.4375467464 | 66.85 | 102.9637 | 61.36 | 230377 | 80.88497944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 77.17 | -0.54 | -0.69 | 77.79 | 78 | 76.89 | 172485 |
| 1720737600 | 77.71 | 2.81 | 3.75 | 75.35 | 77.93 | 75.35 | 171763 |
| 1720651200 | 74.9 | 0.11 | 0.15 | 74.89 | 75.2 | 74.181 | 157133 |
| 1720564800 | 74.79 | 0.11 | 0.15 | 74.7 | 75.39 | 73.91 | 141709 |
| 1720478400 | 74.68 | -0.09 | -0.12 | 74.63 | 75.17 | 74 | 138398 |
| 1720219200 | 74.77 | -1.36 | -1.79 | 75.72 | 75.88 | 74.63 | 233579 |
| 1720040640 | 76.13 | 0.7 | 0.93 | 75.59 | 77.13 | 75.32 | 127559 |
| 1719960000 | 75.43 | -1.35 | -1.76 | 77.06 | 77.26 | 75.055 | 240626 |
| 1719873600 | 76.78 | -0.45 | -0.58 | 77 | 77.84 | 76.56 | 166676 |
| 1719614400 | 77.23 | 0 | 0.00 | 77.23 | 77.23 | 77.23 | 0 |
| 1719528000 | 77.23 | 0.23 | 0.30 | 77.32 | 77.58 | 76.535 | 169235 |
| 1719441600 | 77 | -0.51 | -0.66 | 76.77 | 77.48 | 76.6 | 335684 |
| 1719355200 | 77.51 | 0.11 | 0.14 | 77.69 | 78.04 | 76.97 | 2124636 |
| 1719268800 | 77.4 | -0.58 | -0.74 | 77.73 | 78.62 | 76.72 | 175078 |
| 1719009600 | 77.98 | -0.33 | -0.42 | 78.18 | 78.3 | 77.34 | 220409 |
| 1718923200 | 78.31 | 0.33 | 0.42 | 77.78 | 78.4 | 77.21 | 330671 |
| 1718750400 | 77.98 | -0.93 | -1.18 | 78.61 | 78.79 | 77.5 | 275868 |
| 1718664000 | 78.91 | -1 | -1.25 | 79.3 | 79.49 | 77.76 | 143928 |
| 1718404800 | 79.91 | 0.01 | 0.01 | 79.9 | 80.6 | 78.5 | 217212 |
| 1718318400 | 79.9 | 0.84 | 1.06 | 79.54 | 80.0874 | 78.695 | 138197 |
| 1718232000 | 79.06 | 1 | 1.28 | 79.51 | 80.5 | 78.63 | 97076 |
| 1718145600 | 78.06 | -0.87 | -1.10 | 78.42 | 78.42 | 77.635 | 106109 |
| 1718059200 | 78.93 | 0.91 | 1.17 | 77.84 | 79.26 | 77.84 | 110178 |
| 1717800000 | 78.02 | -1.54 | -1.94 | 78.89 | 79.17 | 77.94 | 100517 |
| 1717713600 | 79.56 | 1.63 | 2.09 | 77.96 | 80.39 | 77.96 | 111861 |
| 1717627200 | 77.93 | 0.98 | 1.27 | 77.2 | 78.01 | 76.98 | 102193 |
| 1717540800 | 76.95 | -2.05 | -2.59 | 78.43 | 78.5 | 76.55 | 151077 |
| 1717454400 | 79 | -1.01 | -1.26 | 80.22 | 80.41 | 78.795 | 82162 |
| 1717195200 | 80.01 | 1.6 | 2.04 | 78.58 | 80.05 | 78.57 | 192357 |
| 1717108800 | 78.41 | -0.12 | -0.15 | 78.73 | 79.5 | 78.225 | 156432 |
| 1717022400 | 78.53 | -1.76 | -2.19 | 79.99 | 79.99 | 77.99 | 176813 |
| 1716936000 | 80.29 | -1.51 | -1.85 | 81.83 | 82.75 | 80.28 | 70571 |
| 1716590400 | 81.8 | 0.58 | 0.71 | 81.57 | 82.15 | 81.44 | 69748 |
| 1716504000 | 81.22 | -0.67 | -0.82 | 81.96 | 82.07 | 80.45 | 86283 |
| 1716417600 | 81.89 | -0.91 | -1.10 | 82.29 | 83.11 | 81.81 | 102368 |
| 1716331200 | 82.8 | 1.96 | 2.42 | 80.5 | 82.88 | 80.38 | 75949 |
| 1716244800 | 80.84 | -0.39 | -0.48 | 81.35 | 81.56 | 80.74 | 54130 |
| 1715985600 | 81.23 | -0.21 | -0.26 | 81.74 | 81.76 | 80.55 | 145775 |
| 1715899200 | 81.44 | -0.35 | -0.43 | 81.6 | 82.49 | 80.89 | 185047 |
| 1715812800 | 81.79 | 2.67 | 3.37 | 79.42 | 82.6 | 79.11 | 152021 |
| 1715726400 | 79.12 | 0.67 | 0.85 | 78.95 | 79.6321 | 78.73 | 89042 |
| 1715640000 | 78.45 | 0.22 | 0.28 | 78.52 | 78.8975 | 78.28 | 90946 |
| 1715380800 | 78.23 | -1.41 | -1.77 | 80.08 | 80.1 | 78.08 | 120136 |
| 1715294400 | 79.64 | -0.15 | -0.19 | 79.69 | 80.15 | 78.43 | 127399 |
| 1715208000 | 79.79 | 2.39 | 3.09 | 77.19 | 79.8 | 77.19 | 188025 |
| 1715121600 | 77.4 | -0.83 | -1.06 | 78.06 | 78.6 | 77.132 | 137457 |
| 1715035200 | 78.23 | -0.11 | -0.14 | 79.18 | 79.18 | 77.3 | 155675 |
| 1714776000 | 78.34 | -0.02 | -0.03 | 79.19 | 79.46 | 78.29 | 187454 |
| 1714689600 | 78.36 | 1.34 | 1.74 | 77.98 | 78.56 | 77.445 | 109778 |
| 1714603200 | 77.02 | 0.46 | 0.60 | 76.73 | 78.66 | 76.18 | 167916 |
| 1714516800 | 76.56 | -0.21 | -0.27 | 76.01 | 77.05 | 75.47 | 234440 |
| 1714430400 | 76.77 | -1.9 | -2.42 | 79 | 79.41 | 76.22 | 287201 |
| 1714171200 | 78.67 | -0.22 | -0.28 | 79.33 | 79.54 | 78.46 | 156359 |
| 1714084800 | 78.89 | 0.24 | 0.31 | 77.7 | 79.2 | 76.15 | 277209 |
| 1713998400 | 78.65 | 0.04 | 0.05 | 82.05 | 82.05 | 77.94 | 269564 |
| 1713912000 | 78.61 | 0.19 | 0.24 | 78.42 | 79.55 | 78.17 | 220996 |
| 1713825600 | 78.42 | 1.05 | 1.36 | 77.35 | 78.91 | 77.12 | 198772 |
| 1713566400 | 77.37 | -0.87 | -1.11 | 78.08 | 79.03 | 76.76 | 256346 |
| 1713480000 | 78.24 | 0.24 | 0.31 | 78.14 | 78.975 | 77.46 | 189826 |
| 1713393600 | 78 | 0.07 | 0.09 | 78.47 | 79.14 | 77.96 | 162345 |
| 1713307200 | 77.93 | -0.59 | -0.75 | 77.6 | 78.91 | 76.1522 | 211691 |
| 1713220800 | 78.52 | -0.61 | -0.77 | 79.08 | 79.98 | 77.565 | 175230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
