News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.18 | 2.1152726567 | 103.06 | 106.25 | 100.87 | 134742 | 103.0833133 | CS |
| 4 | -3.76 | -3.4495412844 | 109 | 110.98 | 100.87 | 157738 | 105.42678765 | CS |
| 12 | -2.02 | -1.88327428678 | 107.26 | 113.59 | 100.87 | 156620 | 107.14483724 | CS |
| 26 | -10.21 | -8.84365526202 | 115.45 | 121.64 | 100.87 | 172426 | 108.93883431 | CS |
| 52 | -9.32 | -8.13547486034 | 114.56 | 121.64 | 88.61 | 187999 | 105.52937414 | CS |
| 156 | 11.92 | 12.7732533219 | 93.32 | 132.72 | 82.66 | 334555 | 106.20935585 | CS |
| 260 | 26.24 | 33.2151898734 | 79 | 132.72 | 77.32 | 409923 | 101.41764133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720820400 | 105.24 | -0.65 | -0.61 | 105.6 | 106.25 | 104.88 | 130464 |
| 1720734000 | 105.89 | 3.95 | 3.87 | 102.58 | 106.24 | 102.58 | 197092 |
| 1720647600 | 101.94 | -0.16 | -0.16 | 102.06 | 102.31 | 101.08 | 82364 |
| 1720561200 | 102.1 | 0.23 | 0.23 | 101.19 | 102.91 | 100.87 | 69386 |
| 1720474800 | 101.87 | -0.02 | -0.02 | 101.96 | 102.1 | 100.9 | 155448 |
| 1720215600 | 101.89 | -1.28 | -1.24 | 103.06 | 103.33 | 101.69 | 169421 |
| 1720129200 | 103.17 | -0.15 | -0.15 | 103.91 | 104.17 | 103.17 | 50072 |
| 1720042800 | 103.32 | 0.11 | 0.11 | 103.51 | 105.07 | 102.72 | 128887 |
| 1719956400 | 103.21 | -1.86 | -1.77 | 106 | 106 | 102.6 | 210818 |
| 1719610800 | 105.07 | -0.82 | -0.77 | 106.02 | 106.28 | 104.89 | 209358 |
| 1719524400 | 105.89 | 0.49 | 0.46 | 105.79 | 106.1 | 104.78 | 124815 |
| 1719438000 | 105.4 | -0.44 | -0.42 | 105.25 | 106.03 | 104.93 | 155380 |
| 1719351600 | 105.84 | 0.04 | 0.04 | 106.43 | 106.49 | 105.16 | 123732 |
| 1719265200 | 105.8 | -1.24 | -1.16 | 106.53 | 107.41 | 104.84 | 190684 |
| 1719006000 | 107.04 | -0.06 | -0.06 | 107.04 | 107.15 | 105.95 | 377677 |
| 1718919600 | 107.1 | 1.96 | 1.86 | 106.38 | 107.21 | 105.66 | 146528 |
| 1718833200 | 105.14 | -1.75 | -1.64 | 107.03 | 107.47 | 105.14 | 70702 |
| 1718746800 | 106.89 | -1.31 | -1.21 | 107.86 | 108 | 106.27 | 139478 |
| 1718660400 | 108.2 | -1.53 | -1.39 | 109.39 | 109.89 | 106.94 | 267572 |
| 1718401200 | 109.73 | 0.04 | 0.04 | 109 | 110.98 | 108 | 127617 |
| 1718314800 | 109.69 | 1.09 | 1.00 | 109.17 | 110.01 | 108.28 | 106198 |
| 1718228400 | 108.6 | 1.26 | 1.17 | 108.41 | 110.07 | 108.03 | 198519 |
| 1718142000 | 107.34 | -1.27 | -1.17 | 107.94 | 107.94 | 107.1 | 87557 |
| 1718055600 | 108.61 | 1.27 | 1.18 | 106.63 | 108.99 | 106.63 | 94170 |
| 1717796400 | 107.34 | -1.38 | -1.27 | 107.52 | 108.6 | 107.22 | 112606 |
| 1717710000 | 108.72 | 1.95 | 1.83 | 106.63 | 110 | 106.63 | 194523 |
| 1717623600 | 106.77 | 1.42 | 1.35 | 105.62 | 106.8 | 105.62 | 159901 |
| 1717537200 | 105.35 | -2.44 | -2.26 | 106.94 | 107.31 | 104.8 | 126595 |
| 1717450800 | 107.79 | -1.24 | -1.14 | 109.01 | 109.48 | 107.48 | 81611 |
| 1717191600 | 109.03 | 1.72 | 1.60 | 107.37 | 109.1 | 107.17 | 270379 |
| 1717105200 | 107.31 | -0.43 | -0.40 | 107.84 | 108.74 | 107.06 | 102181 |
| 1717018800 | 107.74 | -1.9 | -1.73 | 109.1 | 109.1 | 106.92 | 123555 |
| 1716932400 | 109.64 | -3.13 | -2.78 | 111.31 | 112.89 | 109.56 | 101195 |
| 1716846000 | 112.77 | 1.01 | 0.90 | 112.61 | 113.5 | 112.47 | 37844 |
| 1716586800 | 111.76 | 0.21 | 0.19 | 111.66 | 112.17 | 111.39 | 64914 |
| 1716500400 | 111.55 | -0.61 | -0.54 | 111.74 | 112.52 | 110.55 | 75044 |
| 1716414000 | 112.16 | -0.87 | -0.77 | 112.84 | 113.59 | 111.98 | 113753 |
| 1716327600 | 113.03 | 2.41 | 2.18 | 110 | 113.1 | 109.8 | 140023 |
| 1715982000 | 110.62 | -0.29 | -0.26 | 111.17 | 111.21 | 109.79 | 88565 |
| 1715895600 | 110.91 | -0.42 | -0.38 | 111.28 | 112.46 | 110.2 | 192996 |
| 1715809200 | 111.33 | 3.28 | 3.04 | 108.2 | 112.36 | 108.09 | 176358 |
| 1715722800 | 108.05 | 0.76 | 0.71 | 107.79 | 108.52 | 107.37 | 85319 |
| 1715636400 | 107.29 | 0.29 | 0.27 | 106.67 | 107.83 | 106.67 | 94695 |
| 1715377200 | 107 | -1.93 | -1.77 | 109.25 | 109.25 | 106.83 | 117730 |
| 1715290800 | 108.93 | -0.63 | -0.58 | 109.28 | 109.64 | 107.47 | 107869 |
| 1715204400 | 109.56 | 3.25 | 3.06 | 105.95 | 109.62 | 105.95 | 180255 |
| 1715118000 | 106.31 | -0.69 | -0.64 | 107.54 | 107.54 | 105.88 | 145960 |
| 1715031600 | 107 | -0.21 | -0.20 | 108.24 | 108.46 | 105.51 | 241697 |
| 1714772400 | 107.21 | 0.06 | 0.06 | 107.89 | 108.38 | 107.13 | 215727 |
| 1714686000 | 107.15 | 1.1 | 1.04 | 106.94 | 107.71 | 106.24 | 121324 |
| 1714599600 | 106.05 | 0.61 | 0.58 | 104.93 | 107.84 | 104.83 | 166166 |
| 1714513200 | 105.44 | 0.54 | 0.51 | 104.39 | 105.97 | 103.5 | 263533 |
| 1714426800 | 104.9 | -2.6 | -2.42 | 108.02 | 108.47 | 104.19 | 337949 |
| 1714167600 | 107.5 | -0.38 | -0.35 | 107.46 | 108.85 | 107.26 | 145050 |
| 1714081200 | 107.88 | 0.02 | 0.02 | 107.56 | 108.15 | 104.63 | 235160 |
| 1713994800 | 107.86 | 0.36 | 0.33 | 112.55 | 112.55 | 106.83 | 318984 |
| 1713908400 | 107.5 | 0.09 | 0.08 | 107.58 | 108.75 | 106.82 | 179197 |
| 1713822000 | 107.41 | 0.99 | 0.93 | 106.14 | 108.1 | 106.14 | 186451 |
| 1713562800 | 106.42 | -1.35 | -1.25 | 107.26 | 108.7 | 105.6 | 283792 |
| 1713476400 | 107.77 | 0.33 | 0.31 | 107.95 | 108.57 | 106.69 | 255260 |
| 1713390000 | 107.44 | -0.26 | -0.24 | 108.48 | 109.28 | 107.39 | 161579 |
| 1713303600 | 107.7 | -0.54 | -0.50 | 107.62 | 108.84 | 105.41 | 241897 |
| 1713217200 | 108.24 | -0.76 | -0.70 | 109.1 | 109.9 | 106.89 | 225389 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
