News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.445 | -1.62104554633 | 89.14 | 91.68 | 86.02 | 1303152 | 87.8949015 | CS |
| 4 | 6.185 | 7.58802600908 | 81.51 | 91.68 | 77.7 | 1321565 | 84.47670587 | CS |
| 12 | -3.285 | -3.61068366674 | 90.98 | 93.51 | 77.7 | 1497301 | 85.75135 | CS |
| 26 | -7.695 | -8.0668833211 | 95.39 | 98.28 | 77.7 | 1423226 | 88.69039156 | CS |
| 52 | -9.305 | -9.59278350515 | 97 | 104.21 | 76.2611 | 1405990 | 89.45432134 | CS |
| 156 | -118.125 | -57.3923816927 | 205.82 | 206.905 | 70.24 | 1607482 | 109.0977154 | CS |
| 260 | -62.615 | -41.6572417005 | 150.31 | 225 | 70 | 1467029 | 124.90404793 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 88.09 | 0.34 | 0.39 | 87.5 | 88.6 | 87.12 | 1056666 |
| 1721688000 | 87.75 | 0.8 | 0.92 | 87.67 | 88 | 86.02 | 961629 |
| 1721428800 | 86.95 | -0.42 | -0.48 | 87.37 | 87.77 | 86.3 | 1389763 |
| 1721342400 | 87.37 | -2.14 | -2.39 | 89.09 | 91.68 | 86.855 | 1763021 |
| 1721256000 | 89.51 | -0.53 | -0.59 | 89.14 | 90.51 | 88.57 | 1344679 |
| 1721169600 | 90.04 | 3.12 | 3.59 | 87.57 | 90.59 | 87.31 | 1738406 |
| 1721083200 | 86.92 | -1.49 | -1.69 | 88.2 | 88.51 | 86.64 | 1880661 |
| 1720824000 | 88.41 | 1.48 | 1.70 | 88.03 | 88.87 | 87.37 | 1248795 |
| 1720737600 | 86.93 | 3.85 | 4.63 | 85.04 | 87.05 | 84.38 | 1548567 |
| 1720651200 | 83.08 | 2.23 | 2.76 | 80.82 | 83.11 | 80.64 | 934924 |
| 1720564800 | 80.85 | -0.44 | -0.54 | 81 | 81.515 | 80.79 | 1031896 |
| 1720478400 | 81.29 | 1.71 | 2.15 | 80.24 | 81.39 | 80.04 | 1473779 |
| 1720219200 | 79.58 | -0.3 | -0.38 | 79.55 | 79.95 | 78.81 | 1175737 |
| 1720040640 | 79.88 | 0.49 | 0.62 | 79.65 | 80.74 | 79.14 | 894537 |
| 1719960000 | 79.39 | 1.64 | 2.11 | 77.99 | 79.6 | 77.83 | 1390842 |
| 1719873600 | 77.75 | -3.7 | -4.54 | 79.99 | 80.36 | 77.7 | 1806869 |
| 1719614400 | 81.45 | 0 | 0.00 | 81.45 | 81.45 | 81.45 | 0 |
| 1719528000 | 81.45 | -0.08 | -0.10 | 81.4 | 81.69 | 80.75 | 983428 |
| 1719441600 | 81.53 | -0.34 | -0.42 | 81.51 | 81.89 | 80.68 | 1163974 |
| 1719355200 | 81.87 | -2.87 | -3.39 | 84.46 | 84.46 | 81.61 | 1309522 |
| 1719268800 | 84.74 | 0.4 | 0.47 | 84.7 | 85.95 | 84 | 1051352 |
| 1719009600 | 84.34 | 0.28 | 0.33 | 84.05 | 84.51 | 82.8385 | 1906161 |
| 1718923200 | 84.06 | -0.07 | -0.08 | 83.75 | 84.73 | 83.32 | 841239 |
| 1718750400 | 84.13 | -0.23 | -0.27 | 84.36 | 85.28 | 83.51 | 1154616 |
| 1718664000 | 84.36 | 0.81 | 0.97 | 83.2 | 84.78 | 83.2 | 944060 |
| 1718404800 | 83.55 | -2.34 | -2.72 | 84.71 | 85.44 | 82.62 | 854908 |
| 1718318400 | 85.89 | -1.09 | -1.25 | 86.4 | 86.86 | 84 | 1548243 |
| 1718232000 | 86.98 | 3.29 | 3.93 | 86.16 | 89.07 | 86.14 | 2173408 |
| 1718145600 | 83.69 | 1.67 | 2.04 | 81.56 | 84.1 | 80.62 | 1941030 |
| 1718059200 | 82.02 | -0.44 | -0.53 | 81.9 | 82.55 | 81.31 | 1549863 |
| 1717800000 | 82.46 | -1.03 | -1.23 | 82.49 | 83.43 | 82.13 | 1122997 |
| 1717713600 | 83.49 | -0.93 | -1.10 | 84.02 | 84.233 | 82.94 | 1075574 |
| 1717627200 | 84.42 | 1.4 | 1.69 | 83.31 | 84.53 | 83.02 | 1004054 |
| 1717540800 | 83.02 | -3.97 | -4.56 | 84.39 | 84.905 | 82.97 | 2186972 |
| 1717454400 | 86.99 | -0.18 | -0.21 | 87.63 | 87.9 | 85.29 | 1719960 |
| 1717195200 | 87.17 | 1.82 | 2.13 | 85.5 | 87.28 | 85.3 | 1512031 |
| 1717108800 | 85.35 | 2.41 | 2.91 | 83.39 | 85.4 | 83.3 | 1098215 |
| 1717022400 | 82.94 | -1.98 | -2.33 | 84 | 84 | 82.89 | 1053104 |
| 1716936000 | 84.92 | -1.21 | -1.40 | 86.32 | 86.47 | 84.65 | 1382961 |
| 1716590400 | 86.13 | 0.13 | 0.15 | 86.25 | 86.82 | 85.58 | 569814 |
| 1716504000 | 86 | -1.17 | -1.34 | 87.35 | 87.365 | 85.35 | 1220493 |
| 1716417600 | 87.17 | -1 | -1.13 | 88.01 | 88.6 | 87.03 | 1166300 |
| 1716331200 | 88.17 | -1.39 | -1.55 | 89.21 | 89.37 | 88.07 | 856269 |
| 1716244800 | 89.56 | -0.56 | -0.62 | 90.62 | 90.62 | 89.42 | 797066 |
| 1715985600 | 90.12 | 0.33 | 0.37 | 90.13 | 90.21 | 89.41 | 931129 |
| 1715899200 | 89.79 | -1.6 | -1.75 | 91.02 | 91.02 | 89.38 | 1570038 |
| 1715812800 | 91.39 | -0.41 | -0.45 | 92.93 | 93.335 | 91.06 | 1528036 |
| 1715726400 | 91.8 | 1.6 | 1.77 | 91.17 | 92.31 | 91.1 | 1293812 |
| 1715640000 | 90.2 | 0.36 | 0.40 | 90.2 | 91.48 | 89.86 | 1061011 |
| 1715380800 | 89.84 | 1.68 | 1.91 | 88.62 | 89.97 | 88.4359 | 1344321 |
| 1715294400 | 88.16 | 2.28 | 2.65 | 85.78 | 88.41 | 85.77 | 1318191 |
| 1715208000 | 85.88 | -1.41 | -1.62 | 86.41 | 86.4856 | 85.77 | 1450715 |
| 1715121600 | 87.29 | 0.28 | 0.32 | 87.62 | 88.16 | 87.23 | 1501473 |
| 1715035200 | 87.01 | 1.21 | 1.41 | 87.17 | 87.63 | 86.56 | 2757335 |
| 1714776000 | 85.8 | 0.81 | 0.95 | 86.5 | 88.3889 | 84.49 | 3145704 |
| 1714689600 | 84.99 | -6.91 | -7.52 | 84.94 | 85.4 | 83.02 | 7177691 |
| 1714603200 | 91.9 | 0.5 | 0.55 | 90.98 | 93.51 | 89.9 | 2940993 |
| 1714516800 | 91.4 | 0.44 | 0.48 | 90.27 | 92.5 | 90.27 | 2636275 |
| 1714430400 | 90.96 | 1.25 | 1.39 | 90.47 | 91.735 | 90.33 | 1145721 |
| 1714171200 | 89.71 | 0.88 | 0.99 | 88.99 | 90.36 | 88.71 | 1484043 |
| 1714084800 | 88.83 | -1.44 | -1.60 | 89 | 89.825 | 87.38 | 2399241 |
| 1713998400 | 90.27 | -0.47 | -0.52 | 90.24 | 91.11 | 89.81 | 1282554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
