News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.47 | 1.83910922057 | 79.93 | 81.9 | 79.43 | 3727891 | 81.20678164 | CS |
| 4 | -6.05 | -6.91823899371 | 87.45 | 89.72 | 78.89 | 4435744 | 82.6015629 | CS |
| 12 | -9.69 | -10.6378307169 | 91.09 | 93.31 | 78.89 | 3859782 | 87.0367199 | CS |
| 26 | -2.1 | -2.51497005988 | 83.5 | 95.5 | 78.89 | 3885197 | 87.77400838 | CS |
| 52 | 13.4 | 19.7058823529 | 68 | 95.5 | 64.02 | 3906877 | 78.46360475 | CS |
| 156 | -82.6 | -50.3658536585 | 164 | 165.66 | 47.44 | 3547959 | 68.57609184 | CS |
| 260 | 8.28 | 11.3238512035 | 73.12 | 167.5 | 47.44 | 2897636 | 81.80080033 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 81.4 | 0.29 | 0.36 | 80.69 | 81.47 | 80.6 | 15481389 |
| 1742506800 | 81.11 | -0.24 | -0.30 | 81.07 | 81.7 | 80.88 | 3921893 |
| 1742420400 | 81.35 | 0.17 | 0.21 | 81.31 | 81.84 | 81.2 | 5812340 |
| 1742334000 | 81.18 | -0.53 | -0.65 | 81.9 | 81.9 | 81.01 | 2119554 |
| 1742247600 | 81.71 | 0.98 | 1.21 | 80.76 | 81.87 | 80.76 | 2897124 |
| 1741988400 | 80.73 | 1.22 | 1.53 | 79.93 | 81.15 | 79.43 | 3888546 |
| 1741902000 | 79.51 | -0.92 | -1.14 | 80 | 80.06 | 78.97 | 4580752 |
| 1741815600 | 80.43 | 0.63 | 0.79 | 80.03 | 80.85 | 79.53 | 6817656 |
| 1741729200 | 79.8 | -0.58 | -0.72 | 79.94 | 80.71 | 78.89 | 8811673 |
| 1741642800 | 80.38 | -1.14 | -1.40 | 80.29 | 80.7 | 79.56 | 6101170 |
| 1741387200 | 81.52 | 0.29 | 0.36 | 81 | 81.84 | 80.24 | 4923239 |
| 1741300800 | 81.23 | -2.26 | -2.71 | 82.58 | 82.89 | 80.9 | 5390496 |
| 1741214400 | 83.49 | 0.39 | 0.47 | 83.26 | 84.03 | 82.59 | 4583350 |
| 1741128000 | 83.1 | -3.57 | -4.12 | 85.49 | 85.49 | 82.54 | 5883818 |
| 1741041600 | 86.67 | -1 | -1.14 | 87.23 | 87.97 | 85.72 | 4331604 |
| 1740782400 | 87.67 | 1.24 | 1.43 | 85.67 | 87.67 | 85.45 | 6405177 |
| 1740696000 | 86.43 | -0.35 | -0.40 | 88 | 89.72 | 86.21 | 3183264 |
| 1740609600 | 86.78 | 0.56 | 0.65 | 86.19 | 87.17 | 86.13 | 1952167 |
| 1740523200 | 86.22 | -0.87 | -1.00 | 87.86 | 88.91 | 85.75 | 2870502 |
| 1740436800 | 87.09 | 0.5 | 0.58 | 86.68 | 87.47 | 86.59 | 2375428 |
| 1740177600 | 86.59 | -0.78 | -0.89 | 87.45 | 87.5 | 86.42 | 1865130 |
| 1740091200 | 87.37 | -0.55 | -0.63 | 87.69 | 87.85 | 86.75 | 1986739 |
| 1740004800 | 87.92 | -0.41 | -0.46 | 88.18 | 88.19 | 87.36 | 1742817 |
| 1739918400 | 88.33 | 0.32 | 0.36 | 87.67 | 88.5 | 87.44 | 2070515 |
| 1739572800 | 88.01 | -0.04 | -0.05 | 87.96 | 88.42 | 87.74 | 1894879 |
| 1739486400 | 88.05 | -0.11 | -0.12 | 88.13 | 88.5 | 87.55 | 1546488 |
| 1739400000 | 88.16 | 0.38 | 0.43 | 87.46 | 88.16 | 87.06 | 1887218 |
| 1739313600 | 87.78 | -0.07 | -0.08 | 87.53 | 88.13 | 87.2 | 4082182 |
| 1739227200 | 87.85 | -1.15 | -1.29 | 89.01 | 89.3 | 87.25 | 2157280 |
| 1738968000 | 89 | 0.48 | 0.54 | 88.31 | 89.16 | 87.92 | 1706538 |
| 1738881600 | 88.52 | 0.25 | 0.28 | 88.66 | 88.93 | 88.36 | 2702449 |
| 1738795200 | 88.27 | -0.04 | -0.05 | 88.41 | 88.48 | 87.43 | 2407765 |
| 1738708800 | 88.31 | 0.97 | 1.11 | 88.01 | 88.83 | 87.5 | 5105839 |
| 1738622400 | 87.34 | -4.21 | -4.60 | 81.27 | 88.03 | 81.26 | 9059003 |
| 1738363200 | 91.55 | -0.85 | -0.92 | 92.4 | 92.64 | 91.25 | 3149022 |
| 1738276800 | 92.4 | -0.3 | -0.32 | 93 | 93.28 | 92.3 | 4050153 |
| 1738190400 | 92.7 | -0.2 | -0.22 | 92.79 | 93.16 | 92.2 | 1984366 |
| 1738104000 | 92.9 | 1.44 | 1.57 | 91.5 | 93.31 | 91.48 | 2738549 |
| 1738017600 | 91.46 | 0.26 | 0.29 | 90.65 | 91.66 | 90.65 | 1894709 |
| 1737758400 | 91.2 | -0.3 | -0.33 | 91.36 | 91.48 | 91.02 | 2297711 |
| 1737672000 | 91.5 | -0.04 | -0.04 | 91.49 | 92.98 | 91.35 | 4346972 |
| 1737585600 | 91.54 | 0.57 | 0.63 | 91.02 | 91.71 | 90.9 | 3236897 |
| 1737499200 | 90.97 | 0.34 | 0.38 | 90.73 | 91.12 | 90.66 | 5015299 |
| 1737412800 | 90.63 | -0.03 | -0.03 | 90.65 | 90.93 | 90.47 | 843031 |
| 1737153600 | 90.66 | 0.35 | 0.39 | 90.55 | 90.9 | 89.98 | 2642544 |
| 1737067200 | 90.31 | 0.85 | 0.95 | 89.5 | 90.4 | 89.46 | 3761954 |
| 1736980800 | 89.46 | 0.82 | 0.93 | 88.98 | 89.62 | 88.86 | 4114348 |
| 1736894400 | 88.64 | -0.41 | -0.46 | 89.16 | 89.33 | 88.1 | 3317858 |
| 1736808000 | 89.05 | -0.54 | -0.60 | 89.01 | 89.19 | 88.37 | 3845916 |
| 1736548800 | 89.59 | -1.96 | -2.14 | 90.8 | 90.8 | 89.44 | 4731658 |
| 1736462400 | 91.55 | 0.74 | 0.81 | 90.95 | 91.55 | 90.85 | 1804272 |
| 1736376000 | 90.81 | 1.04 | 1.16 | 90.36 | 91.12 | 89.82 | 6830455 |
| 1736289600 | 89.77 | -0.8 | -0.88 | 91.07 | 91.28 | 89.65 | 4265655 |
| 1736203200 | 90.57 | -0.06 | -0.07 | 90.75 | 91.16 | 90.26 | 5476839 |
| 1735944000 | 90.63 | 0.21 | 0.23 | 90.74 | 91.25 | 90.1 | 2589581 |
| 1735857600 | 90.42 | -0.51 | -0.56 | 91 | 91.32 | 90.35 | 4485138 |
| 1735684800 | 90.93 | -0.16 | -0.18 | 91.15 | 91.44 | 90.71 | 2948962 |
| 1735598400 | 91.09 | 0.44 | 0.49 | 90.2 | 91.27 | 90.13 | 7996656 |
| 1735339200 | 90.65 | -1.88 | -2.03 | 91.09 | 91.4 | 90.42 | 8434228 |
| 1735069200 | 92.53 | 0.22 | 0.24 | 92.22 | 92.72 | 92.14 | 1985964 |
| 1734993600 | 92.31 | -0.19 | -0.21 | 92.06 | 92.73 | 91.57 | 4958219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
