News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.18 | -3.20790880662 | 99.13 | 99.26 | 95.2 | 8262751 | 96.91572535 | CS |
| 4 | 3.1 | 3.33871836295 | 92.85 | 99.31 | 90.18 | 10584480 | 95.59549803 | CS |
| 12 | 17.23 | 21.887703252 | 78.72 | 99.31 | 71.55 | 14589586 | 86.475735 | CS |
| 26 | 4.16 | 4.53208410502 | 91.79 | 99.31 | 71.55 | 12961338 | 83.52166179 | CS |
| 52 | 0.5 | 0.523834468308 | 95.45 | 107.66 | 71.55 | 10508984 | 88.00113652 | CS |
| 156 | -15.55 | -13.9461883408 | 111.5 | 117.8 | 68.39 | 8532200 | 91.94547082 | CS |
| 260 | 4.34 | 4.73747407488 | 91.61 | 126.32 | 50.02 | 8204153 | 90.63792335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 96.05 | -0.85 | -0.88 | 96.85 | 97.06 | 95.32 | 19540464 |
| 1726785300 | 96.9 | 0.78 | 0.81 | 97.75 | 98.7 | 96.325 | 8315995 |
| 1726698900 | 96.12 | -0.32 | -0.33 | 95.55 | 97.6 | 95.53 | 8667936 |
| 1726612500 | 96.44 | 0.13 | 0.13 | 96.5 | 96.5309 | 95.2 | 6081302 |
| 1726526100 | 96.31 | -2.26 | -2.29 | 98.52 | 98.57 | 95.98 | 8967687 |
| 1726266900 | 98.57 | -0.71 | -0.72 | 99.13 | 99.26 | 98.5 | 9280837 |
| 1726180500 | 99.28 | 1.08 | 1.10 | 98.1543 | 99.31 | 97.34 | 14201015 |
| 1726094100 | 98.2 | 4.86 | 5.21 | 94.17 | 98.35 | 93.66 | 19299473 |
| 1726007700 | 93.34 | 1.13 | 1.23 | 92.12 | 93.52 | 91.14 | 7212225 |
| 1725921300 | 92.21 | 1.06 | 1.16 | 91.36 | 92.355 | 90.41 | 10086098 |
| 1725662100 | 91.15 | -0.41 | -0.45 | 92.13 | 92.135 | 90.18 | 9102622 |
| 1725575700 | 91.56 | -0.77 | -0.83 | 92.05 | 93.01 | 91.2 | 8165641 |
| 1725489300 | 92.33 | -0.85 | -0.91 | 93.37 | 93.98 | 91.97 | 7190593 |
| 1725402900 | 93.18 | -1.39 | -1.47 | 94.07 | 94.81 | 93.04 | 10971976 |
| 1725057300 | 94.57 | -0.29 | -0.31 | 94.89 | 95.93 | 94.435 | 7114507 |
| 1724970900 | 94.86 | -0.44 | -0.46 | 95.47 | 95.83 | 94.275 | 8779824 |
| 1724884500 | 95.3 | -3.3 | -3.35 | 98.22 | 98.71 | 94.38 | 14860244 |
| 1724798100 | 98.6 | 2.97 | 3.11 | 95.4 | 98.72 | 95.25 | 17452388 |
| 1724711700 | 95.63 | 1.61 | 1.71 | 94.2 | 95.93 | 94.18 | 13874484 |
| 1724452500 | 94.02 | 1.59 | 1.72 | 92.85 | 94.42 | 92.825 | 11480269 |
| 1724366100 | 92.43 | -0.35 | -0.38 | 92.65 | 92.8292 | 91.77 | 10008935 |
| 1724279700 | 92.78 | -0.23 | -0.25 | 92.49 | 93.38 | 92.22 | 6767754 |
| 1724193300 | 93.01 | 0.71 | 0.77 | 92.29 | 93.8173 | 92.13 | 11532107 |
| 1724106900 | 92.3 | -2.51 | -2.65 | 94.35 | 94.89 | 92.13 | 14465282 |
| 1723847700 | 94.81 | -0.07 | -0.07 | 94.05 | 95.6 | 93.44 | 15432938 |
| 1723761300 | 94.88 | 0.98 | 1.04 | 94.03 | 94.96 | 92.98 | 21070492 |
| 1723674900 | 93.9 | -2 | -2.09 | 95.42 | 95.8621 | 91.43 | 45712730 |
| 1723588500 | 95.9 | 18.87 | 24.50 | 91.02 | 96.01 | 90.3 | 143683251 |
| 1723502100 | 77.03 | 1.94 | 2.58 | 76.53 | 78.43 | 76.2913 | 13115379 |
| 1723242900 | 75.09 | -0.66 | -0.87 | 75.65 | 75.86 | 74.75 | 4656545 |
| 1723156500 | 75.75 | 0.46 | 0.61 | 75.07 | 76.13 | 74.8 | 8963498 |
| 1723070100 | 75.29 | -0.08 | -0.11 | 75.31 | 76.83 | 75.16 | 7294708 |
| 1722983700 | 75.37 | 1.51 | 2.04 | 73.91 | 75.99 | 73.84 | 11720350 |
| 1722897300 | 73.86 | -2.02 | -2.66 | 74.61 | 75 | 72.725 | 12004575 |
| 1722638100 | 75.88 | 0.77 | 1.03 | 75.11 | 76.67 | 74.94 | 14922264 |
| 1722551700 | 75.11 | -2.84 | -3.64 | 77.78 | 78.14 | 73.83 | 17304789 |
| 1722465300 | 77.95 | 2.01 | 2.65 | 79.55 | 81.24 | 77.8 | 18911483 |
| 1722378900 | 75.94 | 0.74 | 0.98 | 75.25 | 76.05 | 74.85 | 16062728 |
| 1722292500 | 75.2 | 1.15 | 1.55 | 74.39 | 75.59 | 73.72 | 10860913 |
| 1722033300 | 74.05 | 0.73 | 1.00 | 73.84 | 75.02 | 73.705 | 12384322 |
| 1721946900 | 73.32 | -1.36 | -1.82 | 74.97 | 75.765 | 73.26 | 18759251 |
| 1721860500 | 74.68 | -1.58 | -2.07 | 76.37 | 76.49 | 74.02 | 10328853 |
| 1721774100 | 76.26 | -0.44 | -0.57 | 77.14 | 77.14 | 76.025 | 9584862 |
| 1721687700 | 76.695 | -2.58 | -3.25 | 78.4 | 78.47 | 76.012 | 13147753 |
| 1721428500 | 79.27 | 5.08 | 6.85 | 74.415 | 79.38 | 74.25 | 32387378 |
| 1721342100 | 74.19 | -0.91 | -1.21 | 74.48 | 75.11 | 73.81 | 10691513 |
| 1721255700 | 75.1 | -0.41 | -0.54 | 75.22 | 76.13 | 74.58 | 11371813 |
| 1721169300 | 75.51 | 2.76 | 3.79 | 72.15 | 75.51 | 71.55 | 14958250 |
| 1721082900 | 72.75 | -2.08 | -2.78 | 74.89 | 74.895 | 72.52 | 9057385 |
| 1720823700 | 74.83 | 1.53 | 2.09 | 73.86 | 75.055 | 73.38 | 10553082 |
| 1720737300 | 73.3 | 0.79 | 1.09 | 72.34 | 73.5 | 72.31 | 12080502 |
| 1720650900 | 72.51 | -0.24 | -0.33 | 72.99 | 73.17 | 72.35 | 11124828 |
| 1720564500 | 72.75 | -1.82 | -2.44 | 74.63 | 74.64 | 72.73 | 11847393 |
| 1720478100 | 74.57 | -1.48 | -1.95 | 76.34 | 76.45 | 74.47 | 8864601 |
| 1720218900 | 76.05 | -0.21 | -0.28 | 76.21 | 76.27 | 75.42 | 9661072 |
| 1720040640 | 76.26 | -0.57 | -0.74 | 76.84 | 77.04 | 76.07 | 4980628 |
| 1719959700 | 76.83 | -0.3 | -0.39 | 77.12 | 77.21 | 76.28 | 8851363 |
| 1719873300 | 77.13 | -0.72 | -0.92 | 77.99 | 78.22 | 76.78 | 6764093 |
| 1719614100 | 77.85 | -1.39 | -1.75 | 78.72 | 78.87 | 77.61 | 13201234 |
| 1719527700 | 79.235 | 0.08 | 0.11 | 79.04 | 79.44 | 78.68 | 10285378 |
| 1719441300 | 79.15 | -0.13 | -0.16 | 79 | 79.28 | 78.38 | 10706370 |
| 1719354900 | 79.28 | -0.45 | -0.56 | 80 | 80.75 | 78.87 | 16175472 |
| 1719268500 | 79.73 | -0.18 | -0.23 | 80 | 80.04 | 79.17 | 7393942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
