News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.8666 | -2.97704849932 | 96.29 | 96.9 | 93.39 | 4766 | 95.85672994 | SP |
| 4 | -4.7666 | -4.85446583155 | 98.19 | 98.94 | 93.39 | 3713 | 96.30980577 | SP |
| 12 | 4.9234 | 5.56316384181 | 88.5 | 100.3 | 88.5 | 5396 | 96.5377078 | SP |
| 26 | 2.5234 | 2.77601760176 | 90.9 | 100.3 | 86.1 | 6516 | 92.64796469 | SP |
| 52 | 10.6434 | 12.8574534912 | 82.78 | 100.3 | 77.7 | 7967 | 87.75185766 | SP |
| 156 | -10.8466 | -10.4024168025 | 104.27 | 112.1617 | 77.44 | 9666 | 92.00229087 | SP |
| 260 | 32.8334 | 54.1894702096 | 60.59 | 116.06 | 44.95 | 9647 | 90.91880119 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994600 | 93.4234 | -1.47 | -1.55 | 94.28 | 94.28 | 93.25 | 1627 |
| 1727908200 | 94.89 | -0.11 | -0.12 | 94.6 | 95.0591 | 94.195 | 5472 |
| 1727821800 | 95.0039 | -1.9 | -1.96 | 96.81 | 96.81 | 94.8746 | 2534 |
| 1727735400 | 96.9 | 0.62 | 0.64 | 96.19 | 96.9 | 96.1 | 2684 |
| 1727476200 | 96.2799 | 0.24 | 0.25 | 96.44 | 96.44 | 95.61 | 9347 |
| 1727389800 | 96.04 | 0.57 | 0.60 | 96.29 | 96.29 | 95.74 | 3795 |
| 1727303400 | 95.4688 | -1 | -1.03 | 96.41 | 96.45 | 95.4688 | 1495 |
| 1727217000 | 96.4659 | -0.39 | -0.40 | 96.86 | 96.86 | 96.3701 | 9835 |
| 1727130600 | 96.8566 | -0.13 | -0.13 | 97.04 | 97.1 | 96.8566 | 3966 |
| 1726871400 | 96.9857 | -0.92 | -0.94 | 97.79 | 97.79 | 96.9857 | 1030 |
| 1726785000 | 97.91 | -0.11 | -0.11 | 98.94 | 98.94 | 97.7758 | 4617 |
| 1726698600 | 98.0212 | 0.43 | 0.44 | 97.6 | 98.9301 | 97.6 | 701 |
| 1726612200 | 97.5924 | -0.54 | -0.55 | 98.53 | 98.53 | 97.52 | 3266 |
| 1726525800 | 98.1319 | 0.28 | 0.29 | 97.95 | 98.42 | 97.95 | 1131 |
| 1726266600 | 97.85 | 1.71 | 1.78 | 96.81 | 97.9102 | 96.75 | 3365 |
| 1726180200 | 96.1377 | 0.5 | 0.52 | 95.72 | 96.45 | 95.25 | 2372 |
| 1726093800 | 95.6383 | 0.27 | 0.28 | 95 | 95.6383 | 93.9063 | 2846 |
| 1726007400 | 95.3724 | 0.08 | 0.09 | 95.47 | 95.47 | 95.24 | 1907 |
| 1725921000 | 95.29 | -0.3 | -0.31 | 95.68 | 95.68 | 95.265 | 2631 |
| 1725661800 | 95.59 | -1.9 | -1.95 | 97.68 | 97.68 | 95.59 | 9926 |
| 1725575400 | 97.49 | -0.72 | -0.74 | 98.19 | 98.19 | 97.06 | 1330 |
| 1725489000 | 98.2122 | 0.06 | 0.06 | 97.89 | 98.26 | 97.89 | 599 |
| 1725402600 | 98.1531 | -0.72 | -0.72 | 98.37 | 98.96 | 98.1531 | 1655 |
| 1725057000 | 98.8687 | 0.61 | 0.62 | 98.67 | 98.8687 | 98.14 | 3944 |
| 1724970600 | 98.2582 | 0.15 | 0.15 | 98.69 | 98.7041 | 98.019 | 4658 |
| 1724884200 | 98.113 | -0.12 | -0.12 | 98.14 | 98.14 | 97.95 | 1483 |
| 1724797800 | 98.2353 | -0.3 | -0.31 | 98.11 | 98.2353 | 98.11 | 264 |
| 1724711400 | 98.5367 | -0.37 | -0.38 | 99.05 | 99.05 | 98.51 | 10656 |
| 1724452200 | 98.91 | 2.14 | 2.21 | 97.34 | 98.91 | 97.34 | 4540 |
| 1724365800 | 96.77 | 0.11 | 0.11 | 96.97 | 97.375 | 96.37 | 4722 |
| 1724279400 | 96.66 | 0.74 | 0.77 | 96.55 | 96.86 | 96.27 | 2280 |
| 1724193000 | 95.92 | -0.81 | -0.84 | 96.7 | 96.7 | 95.8101 | 2043 |
| 1724106600 | 96.73 | 0.23 | 0.24 | 96.54 | 96.73 | 96.01 | 4777 |
| 1723847400 | 96.5 | 0.38 | 0.40 | 96.08 | 96.6991 | 96.08 | 2147 |
| 1723761000 | 96.1194 | 1.21 | 1.27 | 96.22 | 96.22 | 95.74 | 1641 |
| 1723674600 | 94.91 | -0.95 | -0.99 | 96.03 | 96.03 | 94.91 | 2304 |
| 1723588200 | 95.86 | 1.54 | 1.63 | 94.99 | 95.86 | 94.99 | 2005 |
| 1723501800 | 94.3221 | -0.63 | -0.66 | 95.04 | 95.04 | 94.3001 | 1529 |
| 1723242600 | 94.95 | -0.42 | -0.44 | 95.3 | 95.3 | 94.39 | 2189 |
| 1723156200 | 95.37 | 1.72 | 1.84 | 94.2 | 95.37 | 94.2 | 8274 |
| 1723069800 | 93.649 | -1.21 | -1.28 | 95.92 | 95.92 | 93.649 | 1909 |
| 1722983400 | 94.86 | 0.17 | 0.18 | 94.79 | 95.53 | 94.79 | 2536 |
| 1722897000 | 94.69 | -2.42 | -2.49 | 93.64 | 94.69 | 93.53 | 7655 |
| 1722637800 | 97.1084 | -1.65 | -1.67 | 97.26 | 97.26 | 96.11 | 4816 |
| 1722551400 | 98.76 | -0.14 | -0.14 | 99.11 | 99.73 | 98.14 | 22966 |
| 1722465000 | 98.9 | -1.1 | -1.10 | 100.14 | 100.3 | 98.79 | 27116 |
| 1722378600 | 100 | 1.73 | 1.76 | 98.55 | 100.18 | 98.55 | 36251 |
| 1722292200 | 98.2677 | 0.07 | 0.07 | 98.64 | 98.7 | 98.2677 | 3397 |
| 1722033000 | 98.1996 | 1.34 | 1.39 | 97.91 | 98.27 | 97.91 | 1779 |
| 1721946600 | 96.8573 | 1.16 | 1.21 | 96 | 98.073 | 96 | 10539 |
| 1721860200 | 95.701 | 0.48 | 0.50 | 95.12 | 95.84 | 95.12 | 1760 |
| 1721773800 | 95.2222 | 0.95 | 1.01 | 94.31 | 95.4 | 94.31 | 3955 |
| 1721687400 | 94.2693 | 0.86 | 0.92 | 93.85 | 94.39 | 93.77 | 4428 |
| 1721428200 | 93.4124 | -0.24 | -0.25 | 93.86 | 93.86 | 93.4124 | 890 |
| 1721341800 | 93.65 | -2.11 | -2.20 | 95.61 | 95.61 | 93.65 | 3838 |
| 1721255400 | 95.7582 | 0.03 | 0.03 | 95.01 | 96.4513 | 95.01 | 6839 |
| 1721169000 | 95.73 | 3.73 | 4.05 | 92.54 | 95.73 | 92.54 | 3324 |
| 1721082600 | 92.0047 | -0.05 | -0.05 | 92.42 | 92.8951 | 92.0047 | 2965 |
| 1720823400 | 92.0552 | 1.15 | 1.26 | 91.57 | 92.15 | 91.57 | 2240 |
| 1720737000 | 90.91 | 2.43 | 2.74 | 88.5 | 90.95 | 88.5 | 33230 |
| 1720650600 | 88.4823 | 0.03 | 0.04 | 88.76 | 88.76 | 88.1 | 3788 |
| 1720564200 | 88.45 | -0.38 | -0.43 | 88.45 | 88.71 | 88.2602 | 3468 |
| 1720477800 | 88.8342 | 0 | 0.01 | 89.01 | 89.27 | 88.8342 | 947 |
| 1720218600 | 88.8292 | -0.51 | -0.57 | 89.25 | 89.25 | 88.27 | 1893 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
