News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 0.260291140461 | 103.73 | 105.52 | 100.87 | 3379613 | 103.74808679 | CS |
| 4 | 2.22 | 2.18117508351 | 101.78 | 105.52 | 98.26 | 3506515 | 102.44270274 | CS |
| 12 | 12.5 | 13.6612021858 | 91.5 | 106.04 | 91.08 | 4643337 | 100.07248899 | CS |
| 26 | -2.74 | -2.56698519768 | 106.74 | 109.405 | 88.23 | 5052615 | 98.18399786 | CS |
| 52 | 1.15 | 1.11813320369 | 102.85 | 113.14 | 85.345 | 4269077 | 99.01980315 | CS |
| 156 | -93.8 | -47.4216380182 | 197.8 | 202.88 | 85.345 | 4021887 | 122.16238465 | CS |
| 260 | -69.01 | -39.8878677533 | 173.01 | 208.95 | 85.345 | 3594414 | 136.4380547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 103.92 | -0.1 | -0.10 | 104.81 | 104.81 | 103.13 | 2883596 |
| 1721342400 | 104.02 | -0.62 | -0.59 | 104.22 | 105.52 | 103.44 | 3023993 |
| 1721256000 | 104.64 | 1.33 | 1.29 | 102.86 | 104.8 | 102.69 | 3567254 |
| 1721169600 | 103.31 | 0.59 | 0.57 | 100.87 | 103.69 | 100.87 | 3609079 |
| 1721083200 | 102.72 | -1.32 | -1.27 | 104.9 | 104.9975 | 102.57 | 3316677 |
| 1720824000 | 104.04 | 0.81 | 0.78 | 103.73 | 105.3 | 103.69 | 3381063 |
| 1720737600 | 103.23 | 1.56 | 1.53 | 102.38 | 104.27 | 101.8002 | 4584103 |
| 1720651200 | 101.67 | 1.98 | 1.99 | 99.81 | 101.83 | 98.26 | 4518457 |
| 1720564800 | 99.69 | -1.41 | -1.39 | 100.85 | 101.46 | 99.472 | 2809357 |
| 1720478400 | 101.1 | -0.22 | -0.22 | 101.57 | 102.74 | 100.62 | 2338451 |
| 1720219200 | 101.32 | -0.3 | -0.30 | 101.4 | 101.66 | 100.64 | 3059023 |
| 1720040640 | 101.62 | 0 | 0.00 | 101.3 | 102.15 | 100.68 | 1230777 |
| 1719960000 | 101.62 | 1.01 | 1.00 | 100.56 | 101.93 | 100.46 | 2291045 |
| 1719873600 | 100.61 | -2.56 | -2.48 | 102.86 | 103.4494 | 100.205 | 2705463 |
| 1719614400 | 103.17 | 0 | 0.00 | 103.17 | 103.17 | 103.17 | 0 |
| 1719528000 | 103.17 | 1.72 | 1.70 | 101.96 | 104.04 | 101.64 | 4337922 |
| 1719441600 | 101.45 | -0.6 | -0.59 | 101.62 | 101.8 | 100.57 | 2355792 |
| 1719355200 | 102.05 | -0.94 | -0.91 | 102.88 | 103.18 | 101.29 | 5162174 |
| 1719268800 | 102.99 | 0.6 | 0.59 | 102.18 | 103.5 | 101.68 | 2947678 |
| 1719009600 | 102.39 | 0.73 | 0.72 | 101.78 | 102.44 | 100.945 | 7878957 |
| 1718923200 | 101.66 | 0.89 | 0.88 | 100.26 | 102.34 | 100.19 | 3476737 |
| 1718750400 | 100.77 | 0.24 | 0.24 | 100.3 | 101.465 | 100.06 | 3445446 |
| 1718664000 | 100.53 | -0.37 | -0.37 | 99.98 | 101.44 | 99.91 | 3489494 |
| 1718404800 | 100.9 | -0.64 | -0.63 | 100.67 | 101.42 | 99.305 | 2684984 |
| 1718318400 | 101.54 | 0.33 | 0.33 | 101.77 | 102.8 | 100.74 | 5027307 |
| 1718232000 | 101.21 | -0.11 | -0.11 | 102.62 | 103.68 | 100.76 | 3704664 |
| 1718145600 | 101.32 | 0.66 | 0.66 | 100.25 | 101.47 | 99.225 | 2831540 |
| 1718059200 | 100.66 | -0.2 | -0.20 | 100.41 | 101.84 | 100.28 | 3507189 |
| 1717800000 | 100.86 | 2.64 | 2.69 | 99.69 | 101.96 | 98.4 | 5634616 |
| 1717713600 | 98.22 | -0.84 | -0.85 | 98.69 | 99.55 | 98.16 | 2509711 |
| 1717627200 | 99.06 | 0.45 | 0.46 | 98.54 | 99.65 | 97.87 | 3115107 |
| 1717540800 | 98.61 | -1.15 | -1.15 | 99.2 | 99.402 | 97.68 | 4984780 |
| 1717454400 | 99.76 | -0.38 | -0.38 | 100.37 | 100.79 | 98.97 | 4508109 |
| 1717195200 | 100.14 | 1.94 | 1.98 | 98.06 | 100.25 | 97.42 | 21753985 |
| 1717108800 | 98.2 | 0.64 | 0.66 | 97.69 | 98.23 | 96.89 | 4520412 |
| 1717022400 | 97.56 | -1.12 | -1.13 | 97.8 | 97.9 | 96.76 | 4825749 |
| 1716936000 | 98.68 | -0.99 | -0.99 | 99.56 | 100.11 | 97.82 | 4209565 |
| 1716590400 | 99.67 | 0.16 | 0.16 | 99.69 | 100.52 | 99.3388 | 2602039 |
| 1716504000 | 99.51 | -1.98 | -1.95 | 100.45 | 100.52 | 98.91 | 3823317 |
| 1716417600 | 101.49 | -1.65 | -1.60 | 102.64 | 103.11 | 100.95 | 3807594 |
| 1716331200 | 103.14 | -2.07 | -1.97 | 104.89 | 105.04 | 102.65 | 4602806 |
| 1716244800 | 105.21 | -0.05 | -0.05 | 104.81 | 106.04 | 104.63 | 3962426 |
| 1715985600 | 105.26 | 0.4 | 0.38 | 105.22 | 105.72 | 104.68 | 5380767 |
| 1715899200 | 104.86 | 3.62 | 3.58 | 101.33 | 105.22 | 101.33 | 8383792 |
| 1715812800 | 101.24 | 1.16 | 1.16 | 100.16 | 101.67 | 100.15 | 4203039 |
| 1715726400 | 100.08 | 0.45 | 0.45 | 99.93 | 101.2 | 99.8 | 2971740 |
| 1715640000 | 99.63 | 0.7 | 0.71 | 99 | 101.74 | 99 | 5578668 |
| 1715380800 | 98.93 | 1.6 | 1.64 | 98.7 | 99.66 | 98.1701 | 4156963 |
| 1715294400 | 97.33 | 0.98 | 1.02 | 96.09 | 97.375 | 95.9 | 2583819 |
| 1715208000 | 96.35 | 0.81 | 0.85 | 95.28 | 96.44 | 95.01 | 3489409 |
| 1715121600 | 95.54 | -1.05 | -1.09 | 96.59 | 97.18 | 95.52 | 4408702 |
| 1715035200 | 96.59 | -0.56 | -0.58 | 97.15 | 97.75 | 96.54 | 4328518 |
| 1714776000 | 97.15 | 0.34 | 0.35 | 97.58 | 98.19 | 96.84 | 4818626 |
| 1714689600 | 96.81 | -1.63 | -1.66 | 97.96 | 98.4 | 96.65 | 6311559 |
| 1714603200 | 98.44 | 1.93 | 2.00 | 98.1 | 99.7 | 97.28 | 11062679 |
| 1714516800 | 96.51 | 4.35 | 4.72 | 95.73 | 97.8399 | 93.78 | 16730115 |
| 1714430400 | 92.16 | 0.33 | 0.36 | 91.56 | 92.62 | 91.56 | 4953934 |
| 1714171200 | 91.83 | 0.42 | 0.46 | 91.5 | 92.19 | 91.08 | 4519677 |
| 1714084800 | 91.41 | -0.61 | -0.66 | 91.59 | 92 | 90.65 | 2954298 |
| 1713998400 | 92.02 | -0.98 | -1.05 | 92.59 | 93.23 | 91.4185 | 3811963 |
| 1713912000 | 93 | 0.38 | 0.41 | 92.97 | 94.04 | 92.785 | 3729301 |
| 1713825600 | 92.62 | 0.35 | 0.38 | 92.5 | 92.7078 | 91.7 | 2992724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
