News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.0720288115246 | 83.3 | 83.89 | 80.36 | 1573889 | 82.33345942 | CS |
| 4 | -3.49 | -4.02398247435 | 86.73 | 87.68 | 80.36 | 1379634 | 84.01559533 | CS |
| 12 | -20.9 | -20.0691376993 | 104.14 | 104.6 | 80.36 | 1485716 | 89.38436826 | CS |
| 26 | -15.04 | -15.3032153032 | 98.28 | 106.77 | 80.36 | 1337576 | 95.03172796 | CS |
| 52 | 3.29 | 4.11507191995 | 79.95 | 106.77 | 72.94 | 1637071 | 89.61700163 | CS |
| 156 | -61.21 | -42.3745240568 | 144.45 | 146.2 | 62.11 | 1754872 | 93.68801729 | CS |
| 260 | -43.79 | -34.4721719279 | 127.03 | 157.48 | 62.11 | 1763935 | 108.03365755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 83.3 | 1.94 | 2.38 | 81.2 | 83.31 | 81.01 | 1473480 |
| 1736552400 | 81.36 | -0.71 | -0.87 | 80.71 | 81.57 | 80.36 | 1482463 |
| 1736379600 | 82.07 | -0.49 | -0.59 | 81.74 | 82.46 | 81.5 | 1505343 |
| 1736293200 | 82.56 | 0.45 | 0.55 | 83.3 | 83.89 | 81.79 | 1834268 |
| 1736206800 | 82.11 | -0.41 | -0.50 | 82.91 | 83.25 | 81.85 | 1862750 |
| 1735947600 | 82.52 | -0.57 | -0.69 | 83.21 | 83.575 | 82.315 | 1255843 |
| 1735861200 | 83.09 | -1.46 | -1.73 | 84.66 | 85.25 | 83.01 | 1412122 |
| 1735688400 | 84.55 | 0.59 | 0.70 | 84.43 | 84.96 | 84.0225 | 715574 |
| 1735602000 | 83.96 | -0.63 | -0.74 | 84.12 | 84.33 | 83.38 | 978321 |
| 1735342800 | 84.59 | -0.34 | -0.40 | 84.61 | 85.315 | 84.3 | 730769 |
| 1735256400 | 84.93 | -0.18 | -0.21 | 84.74 | 85.44 | 84.51 | 592616 |
| 1735077840 | 85.11 | 0.32 | 0.38 | 85 | 85.53 | 84.73 | 378389 |
| 1734997200 | 84.79 | -0.95 | -1.11 | 85.47 | 85.61 | 83.85 | 1334072 |
| 1734738000 | 85.74 | -0.2 | -0.23 | 85.56 | 86.815 | 84.75 | 3884644 |
| 1734651600 | 85.94 | 0.58 | 0.68 | 84.93 | 87.04 | 84.93 | 1607475 |
| 1734565200 | 85.36 | -1.41 | -1.62 | 86.706 | 87.31 | 85.33 | 1298030 |
| 1734478800 | 86.77 | -0.38 | -0.44 | 86.73 | 87.68 | 86.68 | 1107614 |
| 1734392400 | 87.15 | -0.25 | -0.29 | 87.15 | 87.92 | 86.365 | 1333192 |
| 1734133200 | 87.4 | -0.7 | -0.79 | 87.54 | 87.795 | 86.47 | 1146266 |
| 1734046800 | 88.1 | 0.26 | 0.30 | 87.87 | 88.9 | 87.61 | 1687101 |
| 1733960400 | 87.84 | -0.71 | -0.80 | 88.65 | 88.805 | 87.11 | 1988571 |
| 1733874000 | 88.55 | -0.58 | -0.65 | 89.13 | 89.279 | 88.14 | 933620 |
| 1733787600 | 89.13 | 0.21 | 0.24 | 89.255 | 90.64 | 89.04 | 1111515 |
| 1733528400 | 88.92 | -0.08 | -0.09 | 89.26 | 90 | 88.66 | 984323 |
| 1733442000 | 89 | -0.3 | -0.34 | 89.215 | 89.51 | 88.62 | 1087538 |
| 1733355600 | 89.3 | -0.86 | -0.95 | 88.735 | 89.85 | 88.56 | 1486262 |
| 1733269200 | 90.16 | -1.11 | -1.22 | 90.79 | 90.81 | 89.56 | 1417879 |
| 1733182800 | 91.27 | -0.09 | -0.10 | 91.3 | 91.3699 | 90.15 | 1374644 |
| 1732917840 | 91.36 | 0.54 | 0.59 | 90.65 | 91.48 | 90.06 | 787652 |
| 1732750800 | 90.82 | -0.11 | -0.12 | 91.5 | 91.65 | 90.57 | 1029125 |
| 1732664400 | 90.93 | 0.04 | 0.04 | 90.47 | 91.39 | 89.95 | 1225566 |
| 1732578000 | 90.89 | 0.08 | 0.09 | 90.62 | 91.625 | 90.36 | 2509465 |
| 1732318800 | 90.81 | 1.03 | 1.15 | 90.2 | 90.9 | 89.27 | 1627774 |
| 1732232400 | 89.78 | 0.94 | 1.06 | 88.435 | 89.97 | 87.92 | 1144298 |
| 1732146000 | 88.84 | -0.09 | -0.10 | 89.34 | 89.79 | 87.85 | 1526363 |
| 1732059600 | 88.93 | 2.32 | 2.68 | 86.37 | 89.41 | 86.19 | 2200027 |
| 1731973200 | 86.61 | 0.47 | 0.55 | 85.93 | 86.63 | 85.4 | 1770643 |
| 1731714000 | 86.14 | -3.23 | -3.61 | 88.805 | 88.87 | 86.07 | 2505090 |
| 1731627600 | 89.37 | -0.48 | -0.53 | 89.765 | 90.61 | 89.22 | 1463018 |
| 1731541200 | 89.85 | 0.42 | 0.47 | 89.76 | 90.07 | 89.36 | 1072403 |
| 1731454800 | 89.43 | -1.78 | -1.95 | 91.62 | 92.26 | 89.38 | 1370372 |
| 1731368400 | 91.21 | -1.07 | -1.16 | 91.76 | 92.385 | 90.56 | 2123698 |
| 1731109200 | 92.28 | 1.32 | 1.45 | 91.55 | 93.08 | 90.72 | 3063587 |
| 1731022800 | 90.96 | 3.39 | 3.87 | 88.3 | 91.16 | 88.16 | 3446405 |
| 1730936400 | 87.57 | -11.53 | -11.63 | 91.06 | 94.815 | 86.84 | 5075136 |
| 1730850000 | 99.1 | 0.13 | 0.13 | 97.975 | 99.82 | 97.71 | 1375869 |
| 1730763600 | 98.97 | 0.04 | 0.04 | 99.65 | 100.73 | 98.82 | 1344785 |
| 1730500800 | 98.93 | -0.5 | -0.50 | 99.21 | 99.8 | 98.77 | 1161379 |
| 1730414400 | 99.43 | -1.71 | -1.69 | 100.755 | 100.86 | 97.65 | 1269760 |
| 1730328000 | 101.14 | -0.19 | -0.19 | 101.31 | 101.92 | 101.055 | 905019 |
| 1730241600 | 101.33 | -0.87 | -0.85 | 101.79 | 102.2 | 101.27 | 1035010 |
| 1730155200 | 102.2 | 0.75 | 0.74 | 102.5 | 103.085 | 101.66 | 664540 |
| 1729896000 | 101.45 | -1 | -0.98 | 102.58 | 102.585 | 101.25 | 961523 |
| 1729809600 | 102.45 | -1.5 | -1.44 | 104.58 | 104.6 | 102.19 | 957201 |
| 1729723200 | 103.95 | 0.08 | 0.08 | 103.81 | 104.3 | 103.26 | 618596 |
| 1729636800 | 103.87 | -0.2 | -0.19 | 104.14 | 104.225 | 102.4 | 961120 |
| 1729550400 | 104.07 | -0.43 | -0.41 | 104.52 | 105.025 | 103.83 | 914071 |
| 1729291200 | 104.5 | 0.11 | 0.11 | 104.29 | 104.52 | 103.5 | 1155203 |
| 1729204800 | 104.39 | -1.32 | -1.25 | 105.47 | 105.84 | 103.54 | 1977111 |
| 1729118400 | 105.71 | -0.36 | -0.34 | 106.12 | 106.56 | 105.57 | 818968 |
| 1729032000 | 106.07 | 0.93 | 0.88 | 105.51 | 106.77 | 104.87 | 1083378 |
| 1728945600 | 105.14 | 2.48 | 2.42 | 102.69 | 105.29 | 102.45 | 1085598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
