News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20.45 | -20.5548296311 | 99.49 | 104 | 71.05 | 3700965 | 81.216866 | CS |
| 4 | -4.88 | -5.81506196378 | 83.92 | 104 | 71.05 | 2066217 | 85.32013464 | CS |
| 12 | 10.51 | 15.3363490442 | 68.53 | 104 | 68.11 | 1951773 | 85.32627511 | CS |
| 26 | 26.98 | 51.8248175182 | 52.06 | 104 | 38.285 | 1784578 | 70.57711973 | CS |
| 52 | 23.77 | 43.0070562692 | 55.27 | 104 | 38.285 | 1555310 | 61.28272531 | CS |
| 156 | -18.59 | -19.0412782956 | 97.63 | 105.05 | 35.35 | 1289461 | 61.3812529 | CS |
| 260 | -0.62 | -0.778307808185 | 79.66 | 112.08 | 35.35 | 1270408 | 70.46913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 77.8 | 3.63 | 4.89 | 76.8 | 78.06 | 74.91 | 3534111 |
| 1738020900 | 74.17 | -21.48 | -22.46 | 84.36 | 86.7999 | 71.05 | 7457455 |
| 1737761700 | 95.65 | -4.73 | -4.71 | 100 | 100.6389 | 95.47 | 1781867 |
| 1737675300 | 100.38 | 0 | 0.00 | 100.38 | 100.38 | 100.38 | 0 |
| 1737588900 | 100.38 | 2.93 | 3.01 | 99.49 | 104 | 99.1 | 2030427 |
| 1737502500 | 97.45 | 3.04 | 3.22 | 96.39 | 97.76 | 93.83 | 1706378 |
| 1737156900 | 94.41 | 5.05 | 5.65 | 94.13 | 94.69 | 91.64 | 1873465 |
| 1737070500 | 89.36 | 0.96 | 1.09 | 89.28 | 90.87 | 87.765 | 1617367 |
| 1736984100 | 88.4 | 3.32 | 3.90 | 88.15 | 89.21 | 86.16 | 1141153 |
| 1736897700 | 85.08 | 1.34 | 1.60 | 85.1 | 87.24 | 84.65 | 1192015 |
| 1736811300 | 83.74 | -0.64 | -0.76 | 82 | 83.98 | 80 | 1996054 |
| 1736552100 | 84.38 | -0.81 | -0.95 | 83.87 | 86.02 | 82.7 | 1207844 |
| 1736379300 | 85.19 | -1.4 | -1.62 | 86.6599 | 86.6599 | 83.23 | 1106690 |
| 1736292900 | 86.59 | -3.85 | -4.26 | 90.85 | 91.1152 | 85.4028 | 1706648 |
| 1736206500 | 90.44 | 1.09 | 1.22 | 91.05 | 92.76 | 89.875 | 1780741 |
| 1735947300 | 89.35 | 3.75 | 4.38 | 86.8128 | 89.61 | 86.28 | 1489125 |
| 1735860900 | 85.6 | 1.65 | 1.97 | 83.92 | 86.2625 | 82.31 | 1438135 |
| 1735688100 | 83.95 | 0.11 | 0.13 | 83.97 | 85.5 | 83.23 | 954807 |
| 1735601700 | 83.84 | -0.52 | -0.62 | 83.42 | 84.88 | 82.03 | 713655 |
| 1735342500 | 84.36 | -1.33 | -1.55 | 84.27 | 85.93 | 83.26 | 567843 |
| 1735256100 | 85.69 | 1.35 | 1.60 | 83.63 | 86.4 | 83.03 | 677948 |
| 1735077840 | 84.34 | 1.12 | 1.35 | 82.9 | 84.53 | 81.65 | 514446 |
| 1734996900 | 83.22 | -1.86 | -2.19 | 85.25 | 86.43 | 82.89 | 1536336 |
| 1734737700 | 85.08 | 1.52 | 1.82 | 82.3 | 86.55 | 81.865 | 2086647 |
| 1734651300 | 83.56 | 0.66 | 0.80 | 85.38 | 87.39 | 82.615 | 1448772 |
| 1734564900 | 82.9 | -6.02 | -6.77 | 90.31 | 90.31 | 81.385 | 3033107 |
| 1734478500 | 88.92 | -4.26 | -4.57 | 91.4 | 92.18 | 88.5 | 1388574 |
| 1734392100 | 93.18 | 0.26 | 0.28 | 92.83 | 95.68 | 92.81 | 1634019 |
| 1734132900 | 92.92 | 2.17 | 2.39 | 93.98 | 96.25 | 91.1 | 1376046 |
| 1734046500 | 90.75 | 2.55 | 2.89 | 89.87 | 94.82 | 89.48 | 1803772 |
| 1733960100 | 88.2 | 1.23 | 1.41 | 87.78 | 89.8991 | 86.99 | 1592242 |
| 1733873700 | 86.97 | -2.83 | -3.15 | 89.54 | 89.54 | 86.21 | 1555914 |
| 1733787300 | 89.8 | -3.04 | -3.27 | 92.77 | 93.09 | 88.8 | 1133921 |
| 1733528100 | 92.84 | 0.2 | 0.22 | 93.855 | 94.22 | 91.55 | 1462715 |
| 1733441700 | 92.64 | -2.26 | -2.38 | 94.285 | 95.3 | 92.28 | 1588919 |
| 1733355300 | 94.9 | 6.2 | 6.99 | 90.26 | 95.92 | 90.26 | 3204777 |
| 1733268900 | 88.7 | 2.33 | 2.70 | 86.24 | 89.92 | 86.24 | 1401836 |
| 1733182500 | 86.37 | -0.6 | -0.69 | 87.19 | 88.335 | 86.14 | 1001776 |
| 1732917840 | 86.97 | 3.2 | 3.82 | 84.69 | 87.23 | 84.055 | 960531 |
| 1732750500 | 83.77 | -3.21 | -3.69 | 85.97 | 87 | 82.61 | 1455234 |
| 1732664100 | 86.98 | -0.22 | -0.25 | 87.2 | 88.94 | 86.52 | 1124601 |
| 1732577700 | 87.2 | -1.89 | -2.12 | 90.4999 | 90.54 | 86.955 | 3204025 |
| 1732318500 | 89.09 | 3.48 | 4.06 | 85.82 | 89.64 | 85.82 | 2294840 |
| 1732232100 | 85.61 | 3.14 | 3.81 | 86.32 | 90.1199 | 85.55 | 3527943 |
| 1732145700 | 82.47 | -0.01 | -0.01 | 81.65 | 83.12 | 80.22 | 1580661 |
| 1732059300 | 82.48 | 1.94 | 2.41 | 80.125 | 82.97 | 79.4424 | 1260607 |
| 1731972900 | 80.54 | -0.91 | -1.12 | 81.485 | 82.025 | 80.01 | 1287189 |
| 1731713700 | 81.45 | -3.68 | -4.32 | 83.57 | 84.45 | 79.94 | 1754554 |
| 1731627300 | 85.13 | -2.93 | -3.33 | 88.335 | 88.85 | 84.99 | 1740897 |
| 1731540900 | 88.06 | 1.41 | 1.63 | 87.16 | 88.53 | 86.505 | 2022693 |
| 1731454500 | 86.65 | -0.07 | -0.08 | 86.04 | 88.69 | 85.89 | 2032161 |
| 1731368100 | 86.72 | 2.87 | 3.42 | 85.01 | 89.7 | 85 | 3178912 |
| 1731108900 | 83.85 | 10.21 | 13.86 | 86.5 | 88 | 81.03 | 7152404 |
| 1731022500 | 73.64 | 1.67 | 2.32 | 72.75 | 73.9 | 72.07 | 2874526 |
| 1730936100 | 71.97 | 5.79 | 8.75 | 68.53 | 72.7695 | 68.11 | 4206425 |
| 1730849700 | 66.18 | 2.01 | 3.13 | 64.73 | 66.64 | 64.599999 | 1660381 |
| 1730763300 | 64.17 | -1.18 | -1.81 | 65.06 | 65.635 | 64.129999 | 1246617 |
| 1730500500 | 65.349999 | 1.48 | 2.32 | 63.585 | 65.69 | 62.38 | 1428955 |
| 1730414100 | 63.87 | -1.48 | -2.26 | 64.8735 | 64.8735 | 62.78 | 1252928 |
| 1730327700 | 65.349999 | -0.41 | -0.62 | 64.848191 | 66.28 | 64.62 | 1008461 |
| 1730241300 | 65.76 | 0.8 | 1.23 | 64.87 | 66.5899 | 64.87 | 990905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
