News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.49 | -2.74078150798 | 90.85 | 91.085 | 86.39 | 462202 | 87.34126851 | CS |
| 4 | -10.37 | -10.5033930923 | 98.73 | 101.385 | 86.39 | 431253 | 93.11351155 | CS |
| 12 | 3.98 | 4.71675752548 | 84.38 | 101.385 | 83.835 | 620823 | 93.7425804 | CS |
| 26 | 1.77 | 2.04411594872 | 86.59 | 101.385 | 77.4069 | 502689 | 89.69996102 | CS |
| 52 | 13.89 | 18.6518060964 | 74.47 | 101.385 | 57.59 | 413721 | 82.39389129 | CS |
| 156 | 18.36 | 26.2285714286 | 70 | 101.385 | 43.17 | 321611 | 70.06670633 | CS |
| 260 | 45.52 | 106.255835668 | 42.84 | 101.385 | 23.04 | 316851 | 59.66648934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 86.85 | -0.49 | -0.56 | 87.95 | 89.21 | 86.39 | 267514 |
| 1722292500 | 87.34 | -0.33 | -0.38 | 88.19 | 89.14 | 87.27 | 387202 |
| 1722033300 | 87.67 | 0.5 | 0.57 | 88.76 | 90.055 | 87.25 | 389307 |
| 1721946900 | 87.17 | -0.39 | -0.45 | 88.29 | 89.07 | 86.39 | 700499 |
| 1721860500 | 87.56 | -4.3 | -4.68 | 90.85 | 91.085 | 87.33 | 566486 |
| 1721774100 | 91.86 | 0.24 | 0.26 | 91.45 | 94.07 | 91.37 | 576829 |
| 1721687700 | 91.62 | 1.89 | 2.11 | 90.17 | 91.82 | 90.06 | 610808 |
| 1721428500 | 89.73 | -0.85 | -0.94 | 90.87 | 90.94 | 89.46 | 352570 |
| 1721342100 | 90.58 | -3.5 | -3.72 | 94.25 | 94.25 | 90.15 | 411289 |
| 1721255700 | 94.08 | -3.59 | -3.68 | 96.52 | 97.51 | 93.71 | 518754 |
| 1721169300 | 97.67 | 0.7 | 0.72 | 98.09 | 99.2 | 97.11 | 564661 |
| 1721082900 | 96.97 | -3.28 | -3.27 | 97.34 | 99.9 | 96.55 | 594658 |
| 1720823700 | 100.25 | 0.98 | 0.99 | 100 | 101.385 | 99.43 | 336001 |
| 1720737300 | 99.27 | 0.65 | 0.66 | 99.74 | 101.165 | 99.11 | 421836 |
| 1720650900 | 98.62 | 2.13 | 2.21 | 96.49 | 98.63 | 96.0649 | 317060 |
| 1720564500 | 96.49 | -1.28 | -1.31 | 97.73 | 97.73 | 95.92 | 527142 |
| 1720478100 | 97.77 | -1.1 | -1.11 | 99.17 | 99.26 | 97.47 | 294898 |
| 1720218900 | 98.87 | 0.73 | 0.74 | 98.28 | 99.24 | 98.01 | 215944 |
| 1720040640 | 98.14 | -0.27 | -0.27 | 98.73 | 99 | 97.71 | 140350 |
| 1719959700 | 98.41 | 0.87 | 0.89 | 97.81 | 98.82 | 97.24 | 383806 |
| 1719873300 | 97.54 | -0.33 | -0.34 | 98.04 | 98.5 | 96.55 | 373999 |
| 1719614100 | 97.87 | 0 | 0.00 | 97.87 | 97.87 | 97.87 | 0 |
| 1719527700 | 97.87 | -0.62 | -0.63 | 98.52 | 99.81 | 97.75 | 487032 |
| 1719441300 | 98.49 | 0.57 | 0.58 | 97.63 | 99 | 96.8344 | 442339 |
| 1719354900 | 97.92 | 1.89 | 1.97 | 95.93 | 98.27 | 95.41 | 539039 |
| 1719268500 | 96.03 | 0.81 | 0.85 | 95.26 | 98.3 | 95.24 | 677340 |
| 1719009300 | 95.22 | -1.15 | -1.19 | 96.49 | 96.96 | 93.98 | 8602683 |
| 1718922900 | 96.37 | -2.03 | -2.06 | 97.42 | 98.02 | 95.555 | 887505 |
| 1718750100 | 98.4 | -0.8 | -0.81 | 99.41 | 100.79 | 97.95 | 777124 |
| 1718663700 | 99.2 | 2.59 | 2.68 | 97.07 | 99.86 | 96.57 | 786278 |
| 1718404500 | 96.61 | -0.33 | -0.34 | 96.17 | 97.55 | 95.6 | 731815 |
| 1718318100 | 96.94 | -0.23 | -0.24 | 97.17 | 98.41 | 95.45 | 765446 |
| 1718231700 | 97.17 | 2.7 | 2.86 | 95.15 | 98.03 | 95.15 | 1213405 |
| 1718145300 | 94.47 | 1.55 | 1.67 | 91.87 | 94.6 | 91.44 | 1042091 |
| 1718058900 | 92.92 | 7.46 | 8.73 | 89 | 96.84 | 89 | 1956577 |
| 1717799700 | 85.46 | -0.76 | -0.88 | 85.45 | 86.3 | 85 | 292007 |
| 1717713300 | 86.22 | -2.96 | -3.32 | 88.52 | 88.96 | 85.935 | 254142 |
| 1717626900 | 89.18 | 2.08 | 2.39 | 87.98 | 89.41 | 87.5 | 231223 |
| 1717540500 | 87.1 | 0.58 | 0.67 | 86.07 | 87.44 | 85.38 | 257299 |
| 1717454100 | 86.52 | -0.81 | -0.93 | 87.81 | 87.96 | 84.69 | 409106 |
| 1717194900 | 87.33 | -1.03 | -1.17 | 88.81 | 89.08 | 86.72 | 390361 |
| 1717108500 | 88.36 | -1.32 | -1.47 | 89.47 | 89.47 | 88.27 | 214863 |
| 1717022100 | 89.68 | -1.19 | -1.31 | 89.96 | 90.79 | 89.215 | 254798 |
| 1716935700 | 90.87 | -2.03 | -2.19 | 93.32 | 93.68 | 90.3 | 225543 |
| 1716590100 | 92.9 | 2.14 | 2.36 | 90.85 | 92.98 | 90.85 | 242969 |
| 1716503700 | 90.76 | 0.11 | 0.12 | 90.59 | 91.88 | 90.47 | 302759 |
| 1716417300 | 90.65 | -0.09 | -0.10 | 90.5 | 91.47 | 90.05 | 226394 |
| 1716330900 | 90.74 | -0.73 | -0.80 | 90.98 | 91.25 | 90.04 | 254648 |
| 1716244500 | 91.47 | 0.97 | 1.07 | 90.14 | 92.345 | 90 | 409197 |
| 1715985300 | 90.5 | -0.58 | -0.64 | 91.13 | 91.755 | 90.015 | 389092 |
| 1715898900 | 91.08 | 0.22 | 0.24 | 90.72 | 91.18 | 89.23 | 363860 |
| 1715812500 | 90.86 | 4.11 | 4.74 | 87.39 | 90.92 | 86.53 | 409261 |
| 1715726100 | 86.75 | 1.28 | 1.50 | 85.88 | 86.79 | 85.417 | 257721 |
| 1715639700 | 85.47 | -0.17 | -0.20 | 85.77 | 86.74 | 85.07 | 286920 |
| 1715380500 | 85.64 | -0.04 | -0.05 | 85.81 | 86.38 | 85.09 | 241038 |
| 1715294100 | 85.68 | 0.48 | 0.56 | 85.31 | 86.03 | 84.99 | 289430 |
| 1715207700 | 85.2 | -0.89 | -1.03 | 84.38 | 85.82 | 83.835 | 703172 |
| 1715121300 | 86.09 | 3.07 | 3.70 | 82.89 | 86.15 | 82.76 | 500372 |
| 1715034900 | 83.02 | 1.55 | 1.90 | 81.66 | 83.32 | 81.4816 | 357740 |
| 1714775700 | 81.47 | -0.28 | -0.34 | 78.21 | 81.87 | 77.4069 | 420283 |
| 1714689300 | 81.75 | 0.34 | 0.42 | 81.67 | 81.97 | 80.23 | 490874 |
| 1714602900 | 81.41 | 0.96 | 1.19 | 80.79 | 82.64 | 79.835 | 420285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
