News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.57 | -6.96989227511 | 108.61 | 120.109 | 96.508 | 825506 | 107.65325009 | CS |
| 4 | 5.04 | 5.25 | 96 | 120.109 | 94.5101 | 778119 | 107.44011509 | CS |
| 12 | 6.51 | 6.88670263408 | 94.53 | 120.109 | 85.77 | 854311 | 100.92476133 | CS |
| 26 | 35.11 | 53.2534506295 | 65.93 | 120.109 | 60 | 942885 | 91.7878631 | CS |
| 52 | 64.93 | 179.811686513 | 36.11 | 120.109 | 35.12 | 814952 | 73.41843048 | CS |
| 156 | 85.03 | 531.105559026 | 16.01 | 120.109 | 7.67 | 515980 | 47.12743062 | CS |
| 260 | 86.25 | 583.164300203 | 14.79 | 120.109 | 2.84 | 464867 | 34.41261235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 98.7 | -19.44 | -16.46 | 115.5 | 116.3 | 98.06 | 1454142 |
| 1721774400 | 118.14 | 3.78 | 3.31 | 114.37 | 120.109 | 113.61 | 720762 |
| 1721688000 | 114.36 | 7.19 | 6.71 | 109.05 | 114.48 | 108.12 | 831519 |
| 1721428800 | 107.17 | -0.7 | -0.65 | 110.48 | 110.48 | 106.61 | 512777 |
| 1721342400 | 107.87 | 1.38 | 1.30 | 108.61 | 111.28 | 104.05 | 608331 |
| 1721256000 | 106.49 | -9.54 | -8.22 | 113.77 | 116.58 | 106.38 | 929895 |
| 1721169600 | 116.03 | 2.75 | 2.43 | 114.43 | 117.04 | 113.36 | 918301 |
| 1721083200 | 113.28 | 5.48 | 5.08 | 108.56 | 113.37 | 106.53 | 828891 |
| 1720824000 | 107.8 | -0.69 | -0.64 | 108.21 | 114.74 | 107.3701 | 1245953 |
| 1720737600 | 108.49 | 3.7 | 3.53 | 106.85 | 110.62 | 105.41 | 851742 |
| 1720651200 | 104.79 | -1.31 | -1.23 | 106.15 | 106.28 | 101.98 | 687446 |
| 1720564800 | 106.1 | 0.41 | 0.39 | 107.09 | 107.09 | 104.14 | 504213 |
| 1720478400 | 105.69 | -1.17 | -1.09 | 107.85 | 108.495 | 105.23 | 545499 |
| 1720219200 | 106.86 | -1.11 | -1.03 | 107.97 | 110 | 105.15 | 422391 |
| 1720040640 | 107.97 | 2.6 | 2.47 | 104.93 | 108.68 | 104.725 | 463811 |
| 1719960000 | 105.37 | 2.69 | 2.62 | 102.98 | 106.78 | 102.5 | 1231785 |
| 1719873600 | 102.68 | 4.68 | 4.78 | 101.22 | 103.84 | 99.14 | 795218 |
| 1719614400 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1719528000 | 98 | 1.67 | 1.73 | 96 | 98.39 | 94.5101 | 453473 |
| 1719441600 | 96.33 | -1.1 | -1.13 | 96.26 | 99.5 | 94.63 | 1009114 |
| 1719355200 | 97.43 | 3.16 | 3.35 | 93.88 | 97.78 | 92 | 749454 |
| 1719268800 | 94.27 | 0.24 | 0.26 | 93.89 | 95.3108 | 93.28 | 708008 |
| 1719009600 | 94.03 | 0.15 | 0.16 | 93.42 | 94.76 | 90.38 | 1178105 |
| 1718923200 | 93.88 | -3.89 | -3.98 | 98 | 99.5 | 92.58 | 1103284 |
| 1718750400 | 97.77 | 4.65 | 4.99 | 92.8 | 98.65 | 92.5913 | 878291 |
| 1718664000 | 93.12 | 0.48 | 0.52 | 93.15 | 94.32 | 91.89 | 494370 |
| 1718404800 | 92.64 | -2.85 | -2.98 | 92.93 | 94.42 | 90.37 | 469777 |
| 1718318400 | 95.49 | -0.59 | -0.61 | 95.8 | 96.65 | 93.41 | 397694 |
| 1718232000 | 96.08 | 3.6 | 3.89 | 95.43 | 98.9 | 95.25 | 778896 |
| 1718145600 | 92.48 | -1.15 | -1.23 | 93.35 | 93.8744 | 91.89 | 394484 |
| 1718059200 | 93.63 | 1.59 | 1.73 | 91.94 | 95.15 | 91.7 | 455546 |
| 1717800000 | 92.04 | 1.52 | 1.68 | 90.85 | 92.59 | 90 | 793481 |
| 1717713600 | 90.52 | -5.71 | -5.93 | 96.14 | 96.95 | 89.5 | 1345392 |
| 1717627200 | 96.23 | 3.18 | 3.42 | 93.89 | 96.34 | 92.8211 | 867480 |
| 1717540800 | 93.05 | -6.79 | -6.80 | 98.5 | 98.65 | 89.7 | 1653651 |
| 1717454400 | 99.84 | -1.08 | -1.07 | 102 | 103.7 | 98.38 | 937455 |
| 1717195200 | 100.92 | -0.3 | -0.30 | 101.7 | 103.2299 | 97.875 | 1009066 |
| 1717108800 | 101.22 | 4.71 | 4.88 | 96.41 | 101.7 | 95.16 | 1250561 |
| 1717022400 | 96.51 | -3.83 | -3.82 | 99.2 | 99.2 | 95.35 | 828045 |
| 1716936000 | 100.34 | -3.41 | -3.29 | 104.85 | 105.45 | 99.35 | 1178268 |
| 1716590400 | 103.75 | 7.03 | 7.27 | 96.93 | 104.29 | 96.771 | 908510 |
| 1716504000 | 96.72 | -0.03 | -0.03 | 98.81 | 101.13 | 95.7049 | 1169952 |
| 1716417600 | 96.75 | -4.72 | -4.65 | 88.85 | 99.79 | 85.77 | 3196586 |
| 1716331200 | 101.47 | -0.9 | -0.88 | 101.02 | 102.19 | 97.36 | 1303167 |
| 1716244800 | 102.37 | 0.15 | 0.15 | 102.75 | 105.05 | 101.93 | 688919 |
| 1715985600 | 102.22 | -1.55 | -1.49 | 103.8 | 105.78 | 101.85 | 760218 |
| 1715899200 | 103.77 | -5.65 | -5.16 | 109.01 | 110 | 103.67 | 647529 |
| 1715812800 | 109.42 | 3.76 | 3.56 | 107.25 | 109.525 | 106.26 | 628674 |
| 1715726400 | 105.66 | 4.4 | 4.35 | 101.72 | 105.9134 | 101.17 | 519594 |
| 1715640000 | 101.26 | -1.87 | -1.81 | 104.53 | 105.14 | 100.55 | 462207 |
| 1715380800 | 103.13 | -3.72 | -3.48 | 107.72 | 109.13 | 101.762 | 877760 |
| 1715294400 | 106.85 | 2.17 | 2.07 | 104.88 | 108.5 | 104.1275 | 695916 |
| 1715208000 | 104.68 | -0.17 | -0.16 | 103.5 | 105.2799 | 102.26 | 546822 |
| 1715121600 | 104.85 | 4.03 | 4.00 | 101.63 | 106.39 | 100.1 | 1132704 |
| 1715035200 | 100.82 | 6.71 | 7.13 | 95.05 | 102.19 | 95 | 874472 |
| 1714776000 | 94.11 | -0.04 | -0.04 | 96.58 | 97.9188 | 94.04 | 493193 |
| 1714689600 | 94.15 | 1.87 | 2.03 | 94.53 | 95.5719 | 91.42 | 448649 |
| 1714603200 | 92.28 | -0.35 | -0.38 | 92.54 | 95.22 | 90.701 | 535711 |
| 1714516800 | 92.63 | -2.91 | -3.05 | 94.48 | 95.0599 | 91.16 | 823671 |
| 1714430400 | 95.54 | -1.2 | -1.24 | 96.62 | 97.91 | 94.6801 | 453924 |
| 1714171200 | 96.74 | 3.91 | 4.21 | 94.11 | 97.71 | 93.001 | 795163 |
| 1714084800 | 92.83 | 1.84 | 2.02 | 89.11 | 93.2 | 86.98 | 857682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
