News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.155 | -2.15467679848 | 100.015 | 100.94 | 96.7 | 2492626 | 98.33801778 | CS |
| 4 | 9.79 | 11.1161576019 | 88.07 | 103.71 | 87.32 | 3397169 | 97.84904855 | CS |
| 12 | 16.08 | 19.6625091709 | 81.78 | 103.71 | 78.86 | 2877529 | 90.26367384 | CS |
| 26 | 16.44 | 20.1915991157 | 81.42 | 103.71 | 69.29 | 3050586 | 84.98726082 | CS |
| 52 | 28.86 | 41.8260869565 | 69 | 103.71 | 62.3001 | 2977038 | 79.30499002 | CS |
| 156 | -8.21 | -7.7401715848 | 106.07 | 141.97 | 60.785 | 2889577 | 83.41872632 | CS |
| 260 | 30.19 | 44.6135658342 | 67.67 | 141.97 | 48.105 | 2775064 | 88.45731657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 97.86 | 0.56 | 0.58 | 97.87 | 98.23 | 96.7 | 2078456 |
| 1726872000 | 97.3 | -1.16 | -1.18 | 98.37 | 98.5 | 96.7701 | 3241440 |
| 1726785600 | 98.46 | -0.61 | -0.62 | 99.46 | 100.94 | 98.265 | 2897313 |
| 1726699200 | 99.07 | -0.41 | -0.41 | 99.5 | 100.36 | 98.81 | 2318895 |
| 1726612800 | 99.48 | 0.69 | 0.70 | 99.37 | 100.28 | 99.01 | 2127267 |
| 1726526400 | 98.79 | 0.34 | 0.35 | 98.75 | 99.14 | 97.09 | 2617807 |
| 1726267200 | 98.45 | 0.7 | 0.72 | 98.51 | 99.46 | 97.97 | 1939235 |
| 1726180800 | 97.75 | 0.15 | 0.15 | 97.35 | 98.42 | 96.49 | 1957053 |
| 1726094400 | 97.6 | 1.23 | 1.28 | 96.07 | 97.72 | 94.83 | 3063167 |
| 1726008000 | 96.37 | -1.72 | -1.75 | 97.72 | 97.785 | 95.415 | 3648160 |
| 1725921600 | 98.09 | -0.41 | -0.42 | 98.78 | 99.18 | 97.29 | 3263663 |
| 1725662400 | 98.5 | -0.91 | -0.92 | 99.3 | 100.4258 | 98.02 | 2462888 |
| 1725576000 | 99.41 | -0.55 | -0.55 | 100.22 | 101.01 | 98.91 | 1965090 |
| 1725489600 | 99.96 | -0.98 | -0.97 | 100.65 | 101.03 | 99.055 | 3301650 |
| 1725403200 | 100.94 | 0.54 | 0.54 | 100 | 102.76 | 99.7 | 3499587 |
| 1725057600 | 100.4 | 0.22 | 0.22 | 100.77 | 102.1 | 98.86 | 5552030 |
| 1724971200 | 100.18 | 12.39 | 14.11 | 102.65 | 103.71 | 97.65 | 12090202 |
| 1724884800 | 87.79 | -1.09 | -1.23 | 87.58 | 88.86 | 87.32 | 4289699 |
| 1724798400 | 88.88 | -0.01 | -0.01 | 88.07 | 89.47 | 87.7201 | 2838746 |
| 1724712000 | 88.89 | 0.74 | 0.84 | 88.43 | 89.67 | 87.79 | 3657862 |
| 1724452800 | 88.15 | 2.4 | 2.80 | 86.23 | 88.26 | 86.1 | 2066601 |
| 1724366400 | 85.75 | -1.29 | -1.48 | 86.39 | 86.7475 | 85.3 | 2183292 |
| 1724280000 | 87.04 | 2.3 | 2.71 | 86 | 87.07 | 85.64 | 1902144 |
| 1724193600 | 84.74 | -0.3 | -0.35 | 84.64 | 85.23 | 84.2 | 1193590 |
| 1724107200 | 85.04 | -0.2 | -0.23 | 85.02 | 85.89 | 84.3 | 1463365 |
| 1723848000 | 85.24 | 1.18 | 1.40 | 84.03 | 85.35 | 83.82 | 1919728 |
| 1723761600 | 84.06 | 1.15 | 1.39 | 85.85 | 86.35 | 83.845 | 2300719 |
| 1723675200 | 82.91 | -0.23 | -0.28 | 83.88 | 84.1633 | 82.54 | 1401405 |
| 1723588800 | 83.14 | 1.94 | 2.39 | 81.78 | 83.84 | 81.75 | 2111411 |
| 1723502400 | 81.2 | -2.53 | -3.02 | 82.8 | 83.25 | 81.06 | 2493217 |
| 1723243200 | 83.73 | 1.17 | 1.42 | 82.48 | 83.79 | 81.93 | 1679456 |
| 1723156800 | 82.56 | 1.86 | 2.30 | 81.07 | 82.67 | 80.93 | 1688379 |
| 1723070400 | 80.7 | -1.3 | -1.59 | 82.93 | 83.7 | 80.62 | 2055679 |
| 1722984000 | 82 | 1.77 | 2.21 | 80.59 | 82.45 | 79.82 | 2871849 |
| 1722897600 | 80.23 | -2.13 | -2.59 | 79.3 | 80.8146 | 78.55 | 3048009 |
| 1722638400 | 82.36 | -3.31 | -3.86 | 84 | 84.16 | 81.89 | 2876595 |
| 1722552000 | 85.67 | -0.85 | -0.98 | 86.74 | 87.4 | 84.33 | 2521516 |
| 1722465600 | 86.52 | 1.17 | 1.37 | 85.4 | 87.319 | 84.84 | 5800584 |
| 1722379200 | 85.35 | -0.13 | -0.15 | 85.75 | 86.11 | 84.4801 | 2326260 |
| 1722292800 | 85.48 | -1.87 | -2.14 | 87.42 | 87.74 | 84.77 | 2973698 |
| 1722033600 | 87.35 | 0 | 0.00 | 88.1 | 88.7 | 86.7781 | 1734553 |
| 1721947200 | 87.35 | -0.38 | -0.43 | 87.43 | 88.49 | 87.12 | 1823574 |
| 1721860800 | 87.73 | -1.22 | -1.37 | 88.91 | 89.04 | 86.96 | 2587866 |
| 1721774400 | 88.95 | -0.01 | -0.01 | 88.46 | 89.48 | 88.04 | 2589683 |
| 1721688000 | 88.96 | 0.36 | 0.41 | 89.06 | 89.34 | 86.785 | 3756252 |
| 1721428800 | 88.6 | 0.5 | 0.57 | 88.25 | 89.02 | 87.72 | 3023091 |
| 1721342400 | 88.1 | -1.06 | -1.19 | 88.74 | 90.57 | 87.871 | 3610422 |
| 1721256000 | 89.16 | 1.91 | 2.19 | 86.32 | 89.73 | 86.13 | 3976103 |
| 1721169600 | 87.25 | 1.75 | 2.05 | 86.11 | 87.84 | 85.59 | 2587718 |
| 1721083200 | 85.5 | -0.77 | -0.89 | 86.19 | 86.425 | 85.2 | 2441950 |
| 1720824000 | 86.27 | 0.26 | 0.30 | 86.42 | 87.31 | 85.91 | 2423654 |
| 1720737600 | 86.01 | 0.44 | 0.51 | 86.36 | 87.99 | 85.58 | 2738395 |
| 1720651200 | 85.57 | -0.85 | -0.98 | 87.5 | 87.88 | 85.1026 | 3623018 |
| 1720564800 | 86.42 | 0.91 | 1.06 | 85.84 | 86.81 | 85.47 | 3606002 |
| 1720478400 | 85.51 | 3.06 | 3.71 | 83.41 | 86.43 | 83.02 | 4762548 |
| 1720219200 | 82.45 | 0.12 | 0.15 | 82.33 | 82.78 | 81.63 | 3627780 |
| 1720040640 | 82.33 | 0.16 | 0.19 | 82.92 | 83.74 | 82.21 | 1471263 |
| 1719960000 | 82.17 | -0.12 | -0.15 | 81.78 | 82.21 | 80.53 | 3112201 |
| 1719873600 | 82.29 | -2.03 | -2.41 | 84.32 | 84.69 | 82.1475 | 2571343 |
| 1719614400 | 84.32 | 0 | 0.00 | 84.32 | 84.32 | 84.32 | 0 |
| 1719528000 | 84.32 | 0.06 | 0.07 | 84.17 | 84.5 | 83.22 | 2392344 |
| 1719441600 | 84.26 | -2.26 | -2.61 | 86.24 | 86.38 | 83.92 | 3969727 |
| 1719355200 | 86.52 | -2.81 | -3.15 | 89.35 | 89.35 | 86.02 | 3942103 |
| 1719268800 | 89.33 | -1.07 | -1.18 | 90.93 | 91 | 89.3 | 2307943 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
