News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.82 | 3.20454545455 | 88 | 99.17 | 87.24 | 4780968 | 92.42256403 | CS |
| 4 | 0.3 | 0.331418471056 | 90.52 | 99.17 | 85.6 | 2873754 | 91.2566332 | CS |
| 12 | 9.64 | 11.8748460212 | 81.18 | 99.17 | 74.88 | 2404521 | 86.81714054 | CS |
| 26 | 16.29 | 21.8569703475 | 74.53 | 99.17 | 66.24 | 2650554 | 81.12426083 | CS |
| 52 | 20.01 | 28.2587205197 | 70.81 | 116 | 66.24 | 3156561 | 85.22557605 | CS |
| 156 | -114.82 | -55.8354405758 | 205.64 | 221.64 | 37.37 | 4433634 | 74.39126166 | CS |
| 260 | 74.07 | 442.208955224 | 16.75 | 221.64 | 15.05 | 4322649 | 71.28675839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 91.93 | -2.23 | -2.37 | 94.7 | 95.45 | 91.06 | 2644061 |
| 1731541200 | 94.16 | 3.25 | 3.57 | 91.35 | 99.17 | 91.01 | 5785142 |
| 1731454800 | 90.91 | -2.32 | -2.49 | 92.89 | 93.9999 | 89.45 | 2520922 |
| 1731368400 | 93.23 | 1.98 | 2.17 | 91.25 | 95.36 | 90.8 | 5178963 |
| 1731109200 | 91.25 | -4.41 | -4.61 | 88 | 92.2 | 87.24 | 7775754 |
| 1731022800 | 95.66 | 3.15 | 3.41 | 94.27 | 97.5325 | 94.1101 | 7071874 |
| 1730936400 | 92.51 | 4.8 | 5.47 | 90.15 | 92.62 | 89.815 | 2924000 |
| 1730850000 | 87.71 | 1.22 | 1.41 | 86.57 | 88.15 | 86.425 | 1919928 |
| 1730763600 | 86.49 | -1.06 | -1.21 | 87 | 87.76 | 85.6 | 2016612 |
| 1730500800 | 87.55 | -0.16 | -0.18 | 88.73 | 88.73 | 86.2569 | 1963923 |
| 1730414400 | 87.71 | -2.14 | -2.38 | 88.52 | 88.79 | 87.1 | 2099825 |
| 1730328000 | 89.85 | 0.33 | 0.37 | 89.73 | 91.31 | 89.357 | 2401417 |
| 1730241600 | 89.52 | 1.58 | 1.80 | 88.4 | 89.63 | 87.33 | 1440043 |
| 1730155200 | 87.94 | -0.82 | -0.92 | 89.38 | 90.08 | 87.78 | 1391842 |
| 1729896000 | 88.76 | -0.81 | -0.90 | 90 | 90.65 | 88.47 | 1436685 |
| 1729809600 | 89.57 | 1.93 | 2.20 | 88.2 | 90.11 | 88 | 1760921 |
| 1729723200 | 87.64 | -0.82 | -0.93 | 88 | 88.8 | 86.9 | 2050890 |
| 1729636800 | 88.46 | -2.28 | -2.51 | 90.04 | 90.3799 | 87.8 | 1984816 |
| 1729550400 | 90.74 | -0.06 | -0.07 | 90.16 | 92.79 | 90.0053 | 1479225 |
| 1729291200 | 90.8 | 0.4 | 0.44 | 90.52 | 91.49 | 90.11 | 1628228 |
| 1729204800 | 90.4 | -0.94 | -1.03 | 92.05 | 92.16 | 90.17 | 1457698 |
| 1729118400 | 91.34 | -2.46 | -2.62 | 93.65 | 93.96 | 91.13 | 2080826 |
| 1729032000 | 93.8 | 0.05 | 0.05 | 94 | 94.9 | 92.57 | 2496640 |
| 1728945600 | 93.75 | 0.28 | 0.30 | 94.89 | 96.3 | 92.34 | 2794583 |
| 1728686400 | 93.47 | 1.01 | 1.09 | 92.94 | 94.31 | 92.1 | 3840968 |
| 1728600000 | 92.46 | 7.51 | 8.84 | 84.58 | 93.69 | 84.4801 | 8234286 |
| 1728513600 | 84.95 | 3.19 | 3.90 | 81.94 | 84.95 | 81.63 | 1839389 |
| 1728427200 | 81.76 | 1.27 | 1.58 | 79.48 | 81.84 | 79.16 | 1182611 |
| 1728340800 | 80.49 | -2.94 | -3.52 | 83.15 | 83.25 | 80.47 | 1654566 |
| 1728081600 | 83.43 | 4 | 5.04 | 80 | 83.46 | 79.5 | 2517216 |
| 1727995200 | 79.43 | 0.09 | 0.11 | 79.04 | 79.87 | 78.1 | 1531245 |
| 1727908800 | 79.34 | 1.23 | 1.57 | 78.87 | 79.8 | 77.8 | 2503571 |
| 1727822400 | 78.11 | -2.78 | -3.44 | 80.05 | 80.3 | 78.01 | 2197069 |
| 1727736000 | 80.89 | -0.7 | -0.86 | 80.85 | 81.7708 | 79.39 | 2195590 |
| 1727476800 | 81.59 | -0.77 | -0.93 | 82.2 | 82.69 | 81.2401 | 1461419 |
| 1727390400 | 82.36 | -1.05 | -1.26 | 84.89 | 84.89 | 81.18 | 3098632 |
| 1727304000 | 83.41 | -2.09 | -2.44 | 85.31 | 85.34 | 83.4 | 2323844 |
| 1727217600 | 85.5 | -0.11 | -0.13 | 86.1 | 86.4547 | 83.76 | 1906773 |
| 1727131200 | 85.61 | 3.16 | 3.83 | 82.67 | 86.12 | 82.5 | 3227834 |
| 1726872000 | 82.45 | -0.38 | -0.46 | 82.95 | 83.34 | 81.4198 | 3089856 |
| 1726785600 | 82.83 | 4.74 | 6.07 | 80.09 | 82.89 | 79.2 | 3410113 |
| 1726699200 | 78.09 | -1.02 | -1.29 | 79.34 | 79.69 | 77.6 | 1581989 |
| 1726612800 | 79.11 | -0.82 | -1.03 | 80.8 | 80.8 | 77.81 | 2118642 |
| 1726526400 | 79.93 | 1.34 | 1.71 | 78.15 | 80.3099 | 77.87 | 1697667 |
| 1726267200 | 78.59 | -0.27 | -0.34 | 79.29 | 80.26 | 77.91 | 1333596 |
| 1726180800 | 78.86 | 0.3 | 0.38 | 78.77 | 79.84 | 77.7727 | 1361236 |
| 1726094400 | 78.56 | 1.75 | 2.28 | 76.49 | 78.7 | 75.22 | 2335345 |
| 1726008000 | 76.81 | 0.57 | 0.75 | 76.65 | 77.21 | 74.88 | 1603194 |
| 1725921600 | 76.24 | 0.19 | 0.25 | 77.01 | 77.71 | 76.09 | 1291520 |
| 1725662400 | 76.05 | -2.35 | -3.00 | 78.64 | 79.21 | 75.71 | 1927476 |
| 1725576000 | 78.4 | 0.37 | 0.47 | 77.27 | 79.38 | 77.15 | 1235925 |
| 1725489600 | 78.03 | -0.08 | -0.10 | 77 | 79.64 | 76.5 | 1689772 |
| 1725403200 | 78.11 | -4.03 | -4.91 | 81.48 | 81.76 | 77.19 | 2239278 |
| 1725057600 | 82.14 | 0.86 | 1.06 | 82.1 | 83.69 | 81.66 | 2420831 |
| 1724971200 | 81.28 | 1.43 | 1.79 | 80.44 | 82.59 | 80.33 | 1443691 |
| 1724884800 | 79.85 | -1.41 | -1.74 | 80.51 | 81.0999 | 79.11 | 1105051 |
| 1724798400 | 81.26 | -0.38 | -0.47 | 80.65 | 82.7 | 80.21 | 1378505 |
| 1724712000 | 81.64 | -0.75 | -0.91 | 83 | 84.18 | 81.53 | 1250343 |
| 1724452800 | 82.39 | 1.76 | 2.18 | 81.18 | 82.7 | 80.675 | 1332860 |
| 1724366400 | 80.63 | -1.74 | -2.11 | 82.12 | 82.55 | 80.61 | 1562766 |
| 1724280000 | 82.37 | 0.04 | 0.05 | 82.33 | 82.515 | 81.09 | 1419737 |
| 1724193600 | 82.33 | -1.74 | -2.07 | 84.3 | 84.9199 | 82.23 | 1189134 |
| 1724107200 | 84.07 | 1.69 | 2.05 | 82.55 | 84.31 | 81.81 | 2053873 |
| 1723848000 | 82.38 | 0.22 | 0.27 | 81.28 | 82.84 | 80.8 | 1547150 |
| 1723761600 | 82.16 | 0.7 | 0.86 | 82.36 | 83.45 | 81.25 | 1653981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
