News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -1.14956736712 | 80.9 | 81.5 | 79.62 | 25269 | 80.83817707 | FU |
| 4 | -2.58 | -3.12537855845 | 82.55 | 83.57 | 79.52 | 24221 | 80.9198358 | FU |
| 12 | -11.2 | -12.2847427882 | 91.17 | 91.81 | 78.71 | 24599 | 83.07501778 | FU |
| 26 | -15.24 | -16.006721983 | 95.21 | 97.99 | 78.71 | 20564 | 87.49987785 | FU |
| 52 | -20.53 | -20.4278606965 | 100.5 | 103.99 | 78.71 | 16952 | 88.04968091 | FU |
| 156 | -20.53 | -20.4278606965 | 100.5 | 103.99 | 78.71 | 16952 | 88.04968091 | FU |
| 260 | -20.53 | -20.4278606965 | 100.5 | 103.99 | 78.71 | 16952 | 88.04968091 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829400 | 79.97 | -1.03 | -1.27 | 80.95 | 80.96 | 79.62 | 23597 |
| 1732743000 | 81 | 0.11 | 0.14 | 80.67 | 81 | 80.1 | 27720 |
| 1732656600 | 80.89 | -0.01 | -0.01 | 80.9 | 81 | 80.4 | 29384 |
| 1732570140 | 80.9 | -0.1 | -0.12 | 81 | 81.5 | 80.72 | 33974 |
| 1732310940 | 81 | 0.53 | 0.66 | 81.48 | 81.48 | 80.53 | 9200 |
| 1732224600 | 80.47 | -0.57 | -0.70 | 80.9 | 81.27 | 80.15 | 26068 |
| 1732051800 | 81.04 | 0.04 | 0.05 | 81 | 81.61 | 80.4 | 16731 |
| 1731965340 | 81 | 1.1 | 1.38 | 80.09 | 81.27 | 79.83 | 21158 |
| 1731619800 | 79.9 | -0.21 | -0.26 | 80.11 | 80.66 | 79.55 | 35262 |
| 1731533400 | 80.11 | -1.2 | -1.48 | 81.5 | 81.53 | 79.52 | 35069 |
| 1731446940 | 81.31 | 0.31 | 0.38 | 81.02 | 82.23 | 81 | 26084 |
| 1731360540 | 81 | 0.03 | 0.04 | 81.41 | 82.93 | 80.99 | 32061 |
| 1731101400 | 80.97 | 0.32 | 0.40 | 80.89 | 81.29 | 80.36 | 12222 |
| 1731014940 | 80.65 | 0 | 0.00 | 80.45 | 81.94 | 80.3 | 12353 |
| 1730928600 | 80.65 | -0.79 | -0.97 | 81.18 | 81.25 | 80.3 | 25642 |
| 1730842200 | 81.44 | 0.74 | 0.92 | 80.61 | 82.07 | 80.27 | 27755 |
| 1730755800 | 80.7 | -0.85 | -1.04 | 81.55 | 81.55 | 80.56 | 22089 |
| 1730496600 | 81.55 | -1.25 | -1.51 | 81.67 | 82.14 | 80.97 | 18373 |
| 1730410200 | 82.8 | 0.26 | 0.31 | 82.55 | 83.57 | 82.04 | 24841 |
| 1730323800 | 82.54 | 1.32 | 1.63 | 81 | 83 | 81 | 26097 |
| 1730237340 | 81.22 | -0.13 | -0.16 | 81.35 | 81.86 | 80.71 | 15320 |
| 1730151000 | 81.35 | 1.36 | 1.70 | 79.99 | 82.49 | 79.99 | 38442 |
| 1729891800 | 79.99 | -0.21 | -0.26 | 80.39 | 80.73 | 79.71 | 33629 |
| 1729805400 | 80.2 | -0.54 | -0.67 | 80.74 | 80.74 | 79.2 | 35278 |
| 1729719000 | 80.74 | -0.37 | -0.46 | 81.13 | 81.79 | 80.12 | 27305 |
| 1729632600 | 81.11 | 0.1 | 0.12 | 81.18 | 81.94 | 80.81 | 32259 |
| 1729546140 | 81.01 | 0.01 | 0.01 | 80.57 | 82 | 80.57 | 24047 |
| 1729287000 | 81 | 0.71 | 0.88 | 80.47 | 81 | 80.14 | 27267 |
| 1729200540 | 80.29 | -0.54 | -0.67 | 80.2 | 80.83 | 80.16 | 21353 |
| 1729114140 | 80.83 | 0.51 | 0.63 | 80.5 | 80.87 | 80.19 | 28156 |
| 1729027740 | 80.32 | -0.18 | -0.22 | 80.5 | 81.82 | 79.62 | 40045 |
| 1728941340 | 80.5 | 0.63 | 0.79 | 79.84 | 80.93 | 79.62 | 34559 |
| 1728682200 | 79.87 | -0.25 | -0.31 | 79.9 | 80.12 | 78.71 | 43835 |
| 1728595740 | 80.12 | -1.73 | -2.11 | 81.8 | 81.8 | 80.1 | 35023 |
| 1728509400 | 81.85 | -0.35 | -0.43 | 82.2 | 82.31 | 81.58 | 16240 |
| 1728422940 | 82.2 | -1.42 | -1.70 | 83.21 | 83.87 | 82.01 | 24741 |
| 1728336600 | 83.62 | -1.38 | -1.62 | 84.98 | 84.98 | 83.02 | 18785 |
| 1728077400 | 85 | -0.21 | -0.25 | 85.1 | 85.5 | 84.27 | 21769 |
| 1727991000 | 85.21 | 0.11 | 0.13 | 85.11 | 85.5 | 84.6 | 19943 |
| 1727904540 | 85.1 | -0.43 | -0.50 | 85.2 | 85.95 | 84.2 | 26057 |
| 1727818200 | 85.53 | -1.89 | -2.16 | 87 | 88.16 | 85.5 | 16454 |
| 1727731800 | 87.42 | 0.27 | 0.31 | 87.42 | 87.47 | 86.41 | 17175 |
| 1727472600 | 87.15 | 1.34 | 1.56 | 85.81 | 87.46 | 85.8 | 25921 |
| 1727386140 | 85.81 | 0.29 | 0.34 | 85.66 | 86.47 | 85.11 | 24873 |
| 1727299740 | 85.52 | -2.27 | -2.59 | 87.14 | 88.06 | 82.85 | 46170 |
| 1727213400 | 87.79 | 0.28 | 0.32 | 87.75 | 88.09 | 87.1 | 12206 |
| 1727127000 | 87.51 | 0.06 | 0.07 | 87.59 | 88.1 | 86.97 | 27633 |
| 1726867800 | 87.45 | -0.47 | -0.53 | 87.92 | 88.53 | 86.76 | 28958 |
| 1726781400 | 87.92 | 0.36 | 0.41 | 87.89 | 88.65 | 87.5 | 13938 |
| 1726695000 | 87.56 | -0.64 | -0.73 | 88.17 | 88.39 | 87.52 | 11802 |
| 1726608600 | 88.2 | -0.47 | -0.53 | 88.7 | 88.7 | 87.62 | 20581 |
| 1726522200 | 88.67 | -0.01 | -0.01 | 88.65 | 89.2 | 88.2 | 21278 |
| 1726263000 | 88.68 | 0.11 | 0.12 | 88.57 | 89.21 | 88.29 | 12097 |
| 1726176540 | 88.57 | -0.51 | -0.57 | 89.19 | 89.36 | 88.5 | 22650 |
| 1726090140 | 89.08 | -0.62 | -0.69 | 89.89 | 90.4 | 89.07 | 12103 |
| 1726003740 | 89.7 | -0.44 | -0.49 | 90.16 | 90.97 | 88.47 | 23948 |
| 1725917400 | 90.14 | -0.55 | -0.61 | 90.7 | 91.13 | 90.04 | 17397 |
| 1725658200 | 90.69 | -0.08 | -0.09 | 91 | 91.47 | 90.01 | 28179 |
| 1725571800 | 90.77 | -0.22 | -0.24 | 91.17 | 91.81 | 90.76 | 17217 |
| 1725485400 | 90.99 | -0.57 | -0.62 | 91.4 | 91.5 | 90.78 | 14357 |
| 1725399000 | 91.56 | -0.13 | -0.14 | 91.69 | 92 | 91.35 | 11680 |
| 1725312600 | 91.69 | -0.54 | -0.59 | 91.35 | 91.98 | 91.05 | 11155 |
| 1725053400 | 92.23 | -0.05 | -0.05 | 92.32 | 92.8 | 92.06 | 4874 |
| 1724967000 | 92.28 | 0.21 | 0.23 | 91.98 | 92.53 | 91.89 | 7403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
