News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.115141047784 | 86.85 | 87.78 | 86.21 | 595390 | 87.12350224 | CS |
| 4 | 2.54 | 3.00912214193 | 84.41 | 87.78 | 83.07 | 1025934 | 85.16538969 | CS |
| 12 | -4.26 | -4.67054051091 | 91.21 | 96.39 | 83.07 | 863859 | 88.12420573 | CS |
| 26 | -9.31 | -9.67172241845 | 96.26 | 98.99 | 83.07 | 822983 | 91.05173076 | CS |
| 52 | -6.5 | -6.95559122525 | 93.45 | 100.12 | 73.98 | 760887 | 88.45753394 | CS |
| 156 | -11.96 | -12.0918006268 | 98.91 | 122.77 | 73.98 | 706398 | 96.44857521 | CS |
| 260 | 11.41 | 15.1045803548 | 75.54 | 122.77 | 38 | 707590 | 85.99708799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 86.95 | 0.2 | 0.23 | 86.5 | 87.11 | 86.21 | 559828 |
| 1721342400 | 86.75 | -0.5 | -0.57 | 87.25 | 87.54 | 86.48 | 646126 |
| 1721256000 | 87.25 | -0.51 | -0.58 | 87.15 | 87.78 | 86.91 | 660440 |
| 1721169600 | 87.76 | 1.04 | 1.20 | 87 | 87.77 | 86.63 | 675989 |
| 1721083200 | 86.72 | 0.08 | 0.09 | 86.85 | 87.09 | 86.53 | 434567 |
| 1720824000 | 86.64 | 0.95 | 1.11 | 86.15 | 86.9 | 85.935 | 1319111 |
| 1720737600 | 85.69 | 0.42 | 0.49 | 85.75 | 86.6 | 85.42 | 1344167 |
| 1720651200 | 85.27 | 0.67 | 0.79 | 84.85 | 85.37 | 84.6 | 4164443 |
| 1720564800 | 84.6 | 0.35 | 0.42 | 84.14 | 84.63 | 83.58 | 1127553 |
| 1720478400 | 84.25 | 0.53 | 0.63 | 83.76 | 84.26 | 83.42 | 1209881 |
| 1720219200 | 83.72 | -1.25 | -1.47 | 85.18 | 85.49 | 83.69 | 461308 |
| 1720040640 | 84.97 | 0.67 | 0.79 | 84.76 | 85.33 | 84.55 | 254875 |
| 1719960000 | 84.3 | 1.13 | 1.36 | 83.19 | 84.4 | 83.19 | 1040447 |
| 1719873600 | 83.17 | -0.68 | -0.81 | 84.075 | 84.535 | 83.09 | 310813 |
| 1719614400 | 83.85 | 0.55 | 0.66 | 83.58 | 84.22 | 83.35 | 1258951 |
| 1719528000 | 83.3 | -1.11 | -1.32 | 84.5 | 84.5 | 83.07 | 1435969 |
| 1719441600 | 84.41 | -0.39 | -0.46 | 84.11 | 84.45 | 83.65 | 575357 |
| 1719355200 | 84.8 | -0.42 | -0.49 | 84.95 | 85.29 | 84.205 | 651584 |
| 1719268800 | 85.22 | 1.45 | 1.73 | 84.41 | 85.32 | 83.97 | 1361333 |
| 1719009600 | 83.77 | -0.12 | -0.14 | 83.64 | 84.045 | 83.3948 | 508602 |
| 1718923200 | 83.89 | -0.27 | -0.32 | 84.09 | 84.5676 | 83.4601 | 400419 |
| 1718750400 | 84.16 | 0.37 | 0.44 | 83.8 | 84.45 | 83.51 | 739716 |
| 1718664000 | 83.79 | 0.2 | 0.24 | 83.59 | 83.87 | 83.36 | 399080 |
| 1718404800 | 83.59 | -0.88 | -1.04 | 84 | 84 | 83.12 | 425129 |
| 1718318400 | 84.47 | -0.43 | -0.51 | 84.73 | 84.73 | 83.68 | 403017 |
| 1718232000 | 84.9 | 1.38 | 1.65 | 84.72 | 85.5 | 84.5501 | 541851 |
| 1718145600 | 83.52 | -0.93 | -1.10 | 84 | 84.15 | 83.0886 | 439299 |
| 1718059200 | 84.45 | -0.51 | -0.60 | 84.34 | 84.84 | 83.77 | 622098 |
| 1717800000 | 84.96 | -1.57 | -1.81 | 85.8 | 86.1 | 84.84 | 898997 |
| 1717713600 | 86.53 | -0.29 | -0.33 | 86.82 | 87.22 | 86.04 | 811247 |
| 1717627200 | 86.82 | -0.71 | -0.81 | 87.75 | 87.83 | 86.44 | 520647 |
| 1717540800 | 87.53 | -1.41 | -1.59 | 88.42 | 88.42 | 86.84 | 902714 |
| 1717454400 | 88.94 | -0.17 | -0.19 | 88.55 | 89.51 | 88.04 | 528051 |
| 1717195200 | 89.11 | 1.48 | 1.69 | 87.99 | 89.15 | 87.39 | 1005955 |
| 1717108800 | 87.63 | 0.65 | 0.75 | 87.66 | 88.03 | 86.72 | 1238143 |
| 1717022400 | 86.98 | -9.13 | -9.50 | 92.85 | 92.85 | 86.77 | 3325697 |
| 1716936000 | 96.11 | 0.64 | 0.67 | 95.66 | 96.39 | 95.58 | 993699 |
| 1716590400 | 95.47 | 0.92 | 0.97 | 94.67 | 95.88 | 94.66 | 1433512 |
| 1716504000 | 94.55 | 0.07 | 0.07 | 94.74 | 95.39 | 93.85 | 828135 |
| 1716417600 | 94.48 | -0.15 | -0.16 | 94.08 | 94.64 | 93.87 | 453184 |
| 1716331200 | 94.63 | 0.44 | 0.47 | 94.19 | 95.42 | 93.94 | 660559 |
| 1716244800 | 94.19 | -1.03 | -1.08 | 94.87 | 95.395 | 94.17 | 176310 |
| 1715985600 | 95.22 | 0.77 | 0.82 | 94.78 | 95.33 | 94.44 | 652557 |
| 1715899200 | 94.45 | -0.8 | -0.84 | 95.25 | 95.48 | 94.415 | 594143 |
| 1715812800 | 95.25 | 0.75 | 0.79 | 94.75 | 95.47 | 94.75 | 551671 |
| 1715726400 | 94.5 | 0.39 | 0.41 | 94.57 | 94.78 | 94.25 | 358985 |
| 1715640000 | 94.11 | 0.36 | 0.38 | 93.95 | 94.5039 | 93.85 | 656597 |
| 1715380800 | 93.75 | 0.56 | 0.60 | 93.72 | 94.2717 | 93.5 | 3098210 |
| 1715294400 | 93.19 | 0.33 | 0.36 | 92.99 | 94.02 | 92.925 | 778107 |
| 1715208000 | 92.86 | 0.8 | 0.87 | 91.6 | 92.89 | 91.58 | 391557 |
| 1715121600 | 92.06 | -0.99 | -1.06 | 93.4 | 93.47 | 91.95 | 311054 |
| 1715035200 | 93.05 | 1.82 | 1.99 | 91.71 | 93.19 | 91.36 | 531087 |
| 1714776000 | 91.23 | 1.34 | 1.49 | 90.76 | 91.56 | 90.49 | 486885 |
| 1714689600 | 89.89 | 0.24 | 0.27 | 90.18 | 90.355 | 89.1 | 778443 |
| 1714603200 | 89.65 | 0.33 | 0.37 | 89.46 | 90.8 | 89.0799 | 502116 |
| 1714516800 | 89.32 | -0.91 | -1.01 | 89.52 | 90.27 | 89.23 | 1133097 |
| 1714430400 | 90.23 | -0.68 | -0.75 | 91.21 | 91.43 | 89.75 | 666647 |
| 1714171200 | 90.91 | -1.81 | -1.95 | 91.71 | 91.9 | 90.48 | 4881611 |
| 1714084800 | 92.72 | -0.12 | -0.13 | 91.8 | 93.04 | 91.28 | 3188435 |
| 1713998400 | 92.84 | -0.98 | -1.04 | 93.88 | 94.14 | 92.33 | 348887 |
| 1713912000 | 93.82 | 0.83 | 0.89 | 93.33 | 93.99 | 93.04 | 606020 |
| 1713825600 | 92.99 | 0.85 | 0.92 | 92.71 | 93.37 | 92.3 | 409046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
