News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -0.420836060974 | 106.93 | 109.48 | 104.73 | 241498 | 106.60764707 | CS |
| 4 | 3.61 | 3.50928356178 | 102.87 | 109.48 | 99.87 | 242118 | 103.99877292 | CS |
| 12 | 18.78 | 21.4139110604 | 87.7 | 109.48 | 86.995 | 272631 | 100.48581953 | CS |
| 26 | 22.33 | 26.5359477124 | 84.15 | 109.48 | 79.03 | 240401 | 92.88475629 | CS |
| 52 | 39.09 | 58.0056388188 | 67.39 | 109.48 | 64.15 | 236080 | 84.63436826 | CS |
| 156 | 31.13 | 41.3138686131 | 75.35 | 109.48 | 48.38 | 260831 | 70.0153285 | CS |
| 260 | 18.25 | 20.6845744078 | 88.23 | 109.48 | 33.1685 | 333403 | 65.93391292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 106.48 | -2.51 | -2.30 | 108.34 | 109.48 | 106.1322 | 203972 |
| 1721774400 | 108.99 | 1.52 | 1.41 | 107.23 | 109.44 | 106.55 | 276292 |
| 1721688000 | 107.47 | 2.13 | 2.02 | 106.13 | 108.4 | 105.25 | 242721 |
| 1721428800 | 105.34 | -0.2 | -0.19 | 105.88 | 107.06 | 104.98 | 210467 |
| 1721342400 | 105.54 | -0.29 | -0.27 | 105.42 | 107.84 | 104.73 | 204296 |
| 1721256000 | 105.83 | -1.3 | -1.21 | 106.39 | 107.715 | 105.77 | 409063 |
| 1721169600 | 107.13 | 2.27 | 2.16 | 105.72 | 107.5 | 105.35 | 330522 |
| 1721083200 | 104.86 | 0.78 | 0.75 | 104.67 | 106.59 | 103.59 | 311313 |
| 1720824000 | 104.08 | -0.14 | -0.13 | 105.04 | 106.39 | 103.89 | 239995 |
| 1720737600 | 104.22 | 2.49 | 2.45 | 103.25 | 105.04 | 102.58 | 256110 |
| 1720651200 | 101.73 | 0.51 | 0.50 | 101.74 | 102 | 100.71 | 171095 |
| 1720564800 | 101.22 | -0.56 | -0.55 | 101.99 | 102.5 | 100.73 | 159480 |
| 1720478400 | 101.78 | -0.55 | -0.54 | 103.14 | 103.99 | 101.55 | 158642 |
| 1720219200 | 102.33 | 0.19 | 0.19 | 101.89 | 102.59 | 101.2 | 139121 |
| 1720040640 | 102.14 | 0.74 | 0.73 | 101.95 | 103.39 | 101.05 | 93179 |
| 1719960000 | 101.4 | 0.61 | 0.61 | 100.83 | 102.35 | 100.25 | 157493 |
| 1719873600 | 100.79 | -1.44 | -1.41 | 103.04 | 103.04 | 99.87 | 232201 |
| 1719614400 | 102.23 | 0 | 0.00 | 102.23 | 102.23 | 102.23 | 0 |
| 1719528000 | 102.23 | -0.55 | -0.54 | 103.16 | 103.52 | 101.6 | 272503 |
| 1719441600 | 102.78 | -0.95 | -0.92 | 102.87 | 103.85 | 102.02 | 279605 |
| 1719355200 | 103.73 | 0.98 | 0.95 | 102.81 | 104.055 | 102.23 | 403120 |
| 1719268800 | 102.75 | -0.03 | -0.03 | 103.23 | 105.5 | 102.39 | 431569 |
| 1719009600 | 102.78 | 0.38 | 0.37 | 102.32 | 104 | 102.05 | 789686 |
| 1718923200 | 102.4 | 0.55 | 0.54 | 101.56 | 103.7404 | 101.38 | 263584 |
| 1718750400 | 101.85 | 1.41 | 1.40 | 100.46 | 102.48 | 99.9 | 280117 |
| 1718664000 | 100.44 | 2.43 | 2.48 | 97.46 | 100.88 | 96.88 | 300700 |
| 1718404800 | 98.01 | -2.27 | -2.26 | 98.97 | 99.5146 | 97.42 | 302244 |
| 1718318400 | 100.28 | -0.7 | -0.69 | 100.98 | 100.98 | 98.741 | 238498 |
| 1718232000 | 100.98 | -0.5 | -0.49 | 104.27 | 104.74 | 100.58 | 429412 |
| 1718145600 | 101.48 | -0.42 | -0.41 | 101.44 | 102.33 | 100.8 | 318020 |
| 1718059200 | 101.9 | 0.2 | 0.20 | 100.6 | 102.3 | 100.595 | 251473 |
| 1717800000 | 101.7 | -0.99 | -0.96 | 101.7 | 102.51 | 100.66 | 213262 |
| 1717713600 | 102.69 | -0.93 | -0.90 | 103.3 | 104.01 | 102.12 | 167729 |
| 1717627200 | 103.62 | 1.34 | 1.31 | 102.65 | 103.71 | 102.02 | 119366 |
| 1717540800 | 102.28 | -0.75 | -0.73 | 102.45 | 102.95 | 101.39 | 261393 |
| 1717454400 | 103.03 | -0.21 | -0.20 | 103.46 | 103.93 | 102.135 | 210304 |
| 1717195200 | 103.24 | 1.21 | 1.19 | 102.37 | 103.5 | 100.96 | 332141 |
| 1717108800 | 102.03 | 1.53 | 1.52 | 101.23 | 102.13 | 100.71 | 136655 |
| 1717022400 | 100.5 | -1.96 | -1.91 | 101.43 | 102.37 | 100.16 | 187755 |
| 1716936000 | 102.46 | 1.15 | 1.14 | 101.64 | 102.625 | 100.9 | 230001 |
| 1716590400 | 101.31 | 1.67 | 1.68 | 100 | 101.6 | 99.49 | 308147 |
| 1716504000 | 99.64 | 0.38 | 0.38 | 99.27 | 99.9 | 98.64 | 198370 |
| 1716417600 | 99.26 | -0.85 | -0.85 | 99.99 | 100.5 | 99.11 | 286311 |
| 1716331200 | 100.11 | 3.43 | 3.55 | 97.14 | 100.38 | 96.73 | 341031 |
| 1716244800 | 96.68 | -0.32 | -0.33 | 96.88 | 97.625 | 96.6 | 167913 |
| 1715985600 | 97 | -0.44 | -0.45 | 97.64 | 97.98 | 96.34 | 229044 |
| 1715899200 | 97.44 | 0.13 | 0.13 | 96.65 | 97.56 | 96.06 | 207812 |
| 1715812800 | 97.31 | -0.69 | -0.70 | 99.15 | 99.15 | 97.28 | 240870 |
| 1715726400 | 98 | 0.75 | 0.77 | 98.38 | 98.95 | 97.48 | 289612 |
| 1715640000 | 97.25 | 0.57 | 0.59 | 97.28 | 98.76 | 97.18 | 330845 |
| 1715380800 | 96.68 | 0.07 | 0.07 | 96.43 | 97.39 | 95.73 | 266898 |
| 1715294400 | 96.61 | 3.65 | 3.93 | 92.96 | 97.09 | 91.8 | 507111 |
| 1715208000 | 92.96 | 1.97 | 2.17 | 93.71 | 98.31 | 91.813 | 547240 |
| 1715121600 | 90.99 | 0.36 | 0.40 | 90.92 | 91.845 | 90.6101 | 332739 |
| 1715035200 | 90.63 | 0.05 | 0.06 | 91.49 | 92.399 | 90.46 | 159150 |
| 1714776000 | 90.58 | 1.7 | 1.91 | 90.2 | 90.92 | 89.9 | 156906 |
| 1714689600 | 88.88 | 1.76 | 2.02 | 88.42 | 88.92 | 87.28 | 290792 |
| 1714603200 | 87.12 | -0.34 | -0.39 | 87.7 | 88.77 | 86.995 | 227073 |
| 1714516800 | 87.46 | -2.67 | -2.96 | 89.73 | 90.375 | 87.43 | 174376 |
| 1714430400 | 90.13 | 1.4 | 1.58 | 89.12 | 91.45 | 88.75 | 457455 |
| 1714171200 | 88.73 | 1.6 | 1.84 | 87.72 | 89.135 | 87.59 | 119716 |
| 1714084800 | 87.13 | -2 | -2.24 | 88.24 | 88.52 | 86.95 | 197647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
