News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 0.806451612903 | 74.4 | 75.31 | 73.79 | 3058711 | 74.63720225 | CS |
| 4 | -2.55 | -3.28820116054 | 77.55 | 78.06 | 72.5 | 5172028 | 75.03695003 | CS |
| 12 | 0.58 | 0.779360386993 | 74.42 | 80.14 | 72.5 | 4299998 | 76.66702877 | CS |
| 26 | 11.4 | 17.9245283019 | 63.6 | 80.14 | 60.68 | 4550141 | 72.98776868 | CS |
| 52 | 12.7 | 20.3852327448 | 62.3 | 80.14 | 60.68 | 4299873 | 69.1137982 | CS |
| 156 | -15.09 | -16.7499167499 | 90.09 | 95 | 55.2 | 4311308 | 70.26164388 | CS |
| 260 | 1.76 | 2.40305843801 | 73.24 | 95 | 46.38 | 4331486 | 69.73449361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738104000 | 75.1 | 0.19 | 0.25 | 74.95 | 75.31 | 74.73 | 3790976 |
| 1738017600 | 74.91 | 0.42 | 0.56 | 74.08 | 74.94 | 74.08 | 2961843 |
| 1737758400 | 74.49 | 0.14 | 0.19 | 74.33 | 74.49 | 74.08 | 3910174 |
| 1737672000 | 74.35 | 0.3 | 0.41 | 73.99 | 74.43 | 73.98 | 2440749 |
| 1737585600 | 74.05 | -0.29 | -0.39 | 74.4 | 74.49 | 73.79 | 2189815 |
| 1737499200 | 74.34 | 0.48 | 0.65 | 74.04 | 74.46 | 73.75 | 3026484 |
| 1737412800 | 73.86 | 0.29 | 0.39 | 73.61 | 74.08 | 73.51 | 1955874 |
| 1737153600 | 73.57 | -0.86 | -1.16 | 74.71 | 74.75 | 73.47 | 4470534 |
| 1737067200 | 74.43 | 0.25 | 0.34 | 74.2 | 74.43 | 73.82 | 3528766 |
| 1736980800 | 74.18 | 0.57 | 0.77 | 74.61 | 74.79 | 73.82 | 3155489 |
| 1736894400 | 73.61 | 0.81 | 1.11 | 72.8 | 73.65 | 72.77 | 3388365 |
| 1736808000 | 72.8 | -1.3 | -1.75 | 73.72 | 73.8 | 72.5 | 4293681 |
| 1736548800 | 74.1 | -0.52 | -0.70 | 74.5 | 74.52 | 73.74 | 8916917 |
| 1736462400 | 74.62 | 0.29 | 0.39 | 74.24 | 74.81 | 74.24 | 5378268 |
| 1736376000 | 74.33 | -0.38 | -0.51 | 74.52 | 74.66 | 73.96 | 10396832 |
| 1736289600 | 74.71 | -2.22 | -2.89 | 76.02 | 76.08 | 74.65 | 7238525 |
| 1736203200 | 76.93 | -0.2 | -0.26 | 77.55 | 77.72 | 76.88 | 7128765 |
| 1735944000 | 77.13 | -0.12 | -0.16 | 77.01 | 78.06 | 77.01 | 10726859 |
| 1735857600 | 77.25 | 0.06 | 0.08 | 77.55 | 77.91 | 77.02 | 9369621 |
| 1735684800 | 77.19 | -0.23 | -0.30 | 77.5 | 77.63 | 77.11 | 4323694 |
| 1735598400 | 77.42 | -0.1 | -0.13 | 77.08 | 77.65 | 76.68 | 5233237 |
| 1735339200 | 77.52 | 0.49 | 0.64 | 76.96 | 77.53 | 76.94 | 2737986 |
| 1735069200 | 77.03 | -0.05 | -0.06 | 77 | 77.3 | 76.88 | 1330264 |
| 1734993600 | 77.08 | -0.01 | -0.01 | 76.82 | 77.14 | 76.32 | 5274005 |
| 1734734400 | 77.09 | 0.19 | 0.25 | 76.62 | 77.36 | 75.91 | 8587407 |
| 1734648000 | 76.9 | -0.26 | -0.34 | 77.1 | 77.39 | 76.82 | 2853718 |
| 1734561600 | 77.16 | -1.21 | -1.54 | 78.38 | 78.46 | 76.92 | 5909069 |
| 1734475200 | 78.37 | 0.01 | 0.01 | 78 | 78.57 | 77.81 | 2995083 |
| 1734388800 | 78.36 | -0.56 | -0.71 | 78.7 | 78.97 | 78.16 | 4561923 |
| 1734129600 | 78.92 | 0.34 | 0.43 | 78.98 | 79.04 | 78.48 | 2676391 |
| 1734043200 | 78.58 | -0.55 | -0.70 | 78.87 | 79.12 | 78.38 | 2760753 |
| 1733956800 | 79.13 | -0.03 | -0.04 | 79.38 | 79.5 | 78.7 | 2675158 |
| 1733870400 | 79.16 | -0.01 | -0.01 | 79 | 79.29 | 78.65 | 3078627 |
| 1733784000 | 79.17 | 0.23 | 0.29 | 78.94 | 79.27 | 78.71 | 3649646 |
| 1733524800 | 78.94 | 0.65 | 0.83 | 78.29 | 79.74 | 78.21 | 5097733 |
| 1733438400 | 78.29 | 0.49 | 0.63 | 77.42 | 78.35 | 77.38 | 5206156 |
| 1733352000 | 77.8 | 0.7 | 0.91 | 77.22 | 78.11 | 77.18 | 3952652 |
| 1733265600 | 77.1 | -2.69 | -3.37 | 77.75 | 77.78 | 75.93 | 9728772 |
| 1733179200 | 79.79 | -0.06 | -0.08 | 79.95 | 80.14 | 79.53 | 4095555 |
| 1732920000 | 79.85 | 0.05 | 0.06 | 79.61 | 79.93 | 79.58 | 3701020 |
| 1732833600 | 79.8 | 0.28 | 0.35 | 79.67 | 79.93 | 79.6 | 2398561 |
| 1732747200 | 79.52 | 0.43 | 0.54 | 79.05 | 79.7 | 79 | 3119246 |
| 1732660800 | 79.09 | 0.1 | 0.13 | 78.49 | 79.37 | 78.12 | 6128193 |
| 1732574400 | 78.99 | 0.08 | 0.10 | 79.03 | 79.38 | 78.82 | 5864460 |
| 1732315200 | 78.91 | 0.41 | 0.52 | 78.28 | 78.99 | 78.25 | 2517599 |
| 1732228800 | 78.5 | -0.21 | -0.27 | 78.75 | 79.15 | 78.21 | 3584147 |
| 1732142400 | 78.71 | 0.33 | 0.42 | 78.58 | 78.99 | 78.09 | 3207910 |
| 1732056000 | 78.38 | 0.95 | 1.23 | 77.64 | 78.58 | 77.44 | 3645178 |
| 1731969600 | 77.43 | 1.49 | 1.96 | 76 | 77.7 | 76 | 4850464 |
| 1731710400 | 75.94 | 0.23 | 0.30 | 75.65 | 76.43 | 75.62 | 3134214 |
| 1731624000 | 75.71 | 0.67 | 0.89 | 75.15 | 75.73 | 74.79 | 2305234 |
| 1731537600 | 75.04 | -0.21 | -0.28 | 75.4 | 75.65 | 74.91 | 1800183 |
| 1731451200 | 75.25 | -0.02 | -0.03 | 75.27 | 75.34 | 74.85 | 2211644 |
| 1731364800 | 75.27 | 0.22 | 0.29 | 75.19 | 75.8 | 75.17 | 2132163 |
| 1731105600 | 75.05 | 0.05 | 0.07 | 75 | 75.15 | 74.64 | 1949948 |
| 1731019200 | 75 | 0.78 | 1.05 | 74.24 | 75 | 74.18 | 3216830 |
| 1730932800 | 74.22 | 0.7 | 0.95 | 74.42 | 74.64 | 73.45 | 4336554 |
| 1730846400 | 73.52 | -0.22 | -0.30 | 73.74 | 73.83 | 73.31 | 4471732 |
| 1730760000 | 73.74 | 1.3 | 1.79 | 72.56 | 74.77 | 72.55 | 6477843 |
| 1730497200 | 72.44 | 0.75 | 1.05 | 71.83 | 72.52 | 71.58 | 2439457 |
| 1730410800 | 71.69 | -0.97 | -1.33 | 72.58 | 72.58 | 71.52 | 3909190 |
| 1730324400 | 72.66 | -0.12 | -0.16 | 72.45 | 73.02 | 72.1 | 2341528 |
| 1730238000 | 72.78 | 0.59 | 0.82 | 72.29 | 72.88 | 72.13 | 7999658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
