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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 102.6 | 0.36 | 0.35 | 102.39 | 102.85 | 102.23 | 24675 |
| 1732684500 | 102.24 | -0.06 | -0.06 | 102.26 | 102.39 | 102.24 | 10258 |
| 1732598100 | 102.3 | -0.12 | -0.12 | 102.35 | 102.44 | 102.27 | 5111 |
| 1732511700 | 102.42 | 0.14 | 0.14 | 102.26 | 102.42 | 102.25 | 11111 |
| 1732252500 | 102.28 | 0 | 0.00 | 102.37 | 102.37 | 102.26 | 15317 |
| 1732166100 | 102.28 | -0.04 | -0.04 | 102.3 | 102.39 | 102.25 | 14126 |
| 1732079700 | 102.32 | -0.12 | -0.12 | 102.32 | 102.349 | 102.25 | 25612 |
| 1731993300 | 102.44 | -0.06 | -0.06 | 102.4 | 102.5 | 102.32 | 8701 |
| 1731906900 | 102.5 | 0.02 | 0.02 | 102.31 | 102.5 | 102.25 | 16192 |
| 1731647700 | 102.48 | 0.13 | 0.13 | 102.27 | 102.48 | 102.22 | 13379 |
| 1731561300 | 102.35 | -0.12 | -0.12 | 102.31 | 102.48 | 102.2 | 144619 |
| 1731474900 | 102.47 | -0.14 | -0.14 | 102.61 | 102.62 | 102.06 | 109338 |
| 1731388500 | 102.61 | -0.04 | -0.04 | 102.65 | 102.841 | 102.6 | 11065 |
| 1731302100 | 102.65 | -0.74 | -0.72 | 103 | 103.59 | 102.61 | 12510 |
| 1731042900 | 103.39 | 0.36 | 0.35 | 103.49 | 103.6 | 103.09 | 5226 |
| 1730956500 | 103.03 | -0.56 | -0.54 | 103.2 | 103.58 | 102.91 | 6423 |
| 1730870100 | 103.59 | -0.13 | -0.13 | 103.68 | 103.72 | 103.07 | 4131 |
| 1730783700 | 103.72 | 0.12 | 0.12 | 103.59 | 103.72 | 102.91 | 4920 |
| 1730697300 | 103.6 | 0.75 | 0.73 | 102.85 | 103.603 | 102.85 | 9668 |
| 1730438100 | 102.85 | 0.34 | 0.33 | 102.4 | 102.99 | 102.4 | 12569 |
| 1730351700 | 102.51 | -0.08 | -0.08 | 102.37 | 102.9 | 102.37 | 11371 |
| 1730265300 | 102.59 | 0.36 | 0.35 | 102.44 | 102.62 | 102.35 | 16200 |
| 1730178900 | 102.23 | -0.21 | -0.20 | 102.15 | 102.48 | 102.15 | 9345 |
| 1730092500 | 102.44 | 0.13 | 0.13 | 102.15 | 102.44 | 102.02 | 14857 |
| 1729833300 | 102.31 | 0.28 | 0.27 | 102.03 | 102.45 | 102.01 | 21791 |
| 1729746900 | 102.03 | -0.12 | -0.12 | 101.98 | 102.43 | 101.98 | 26646 |
| 1729660500 | 102.153 | 0.14 | 0.14 | 102.03 | 102.37 | 102 | 13856 |
| 1729574100 | 102.01 | -0.91 | -0.88 | 102 | 102.47 | 102 | 15999 |
| 1729487700 | 102.92 | 1.02 | 1.00 | 102 | 102.92 | 101.85 | 17395 |
| 1729228500 | 101.9 | 0 | 0.00 | 101.82 | 102.04 | 101.64 | 16682 |
| 1729142100 | 101.9 | -0.02 | -0.02 | 101.91 | 102.02 | 101.85 | 7211 |
| 1729055700 | 101.92 | -0.46 | -0.45 | 102.01 | 102.29 | 101.9 | 9122 |
| 1728969300 | 102.379 | -0.02 | -0.02 | 101.95 | 102.379 | 101.94 | 8390 |
| 1728882900 | 102.4 | 0.5 | 0.49 | 101.9 | 102.4 | 101.9 | 16469 |
| 1728623700 | 101.9 | -0.03 | -0.03 | 101.82 | 102 | 101.82 | 9878 |
| 1728537300 | 101.93 | 0.33 | 0.32 | 101.64 | 101.99 | 101.64 | 9287 |
| 1728450900 | 101.6 | -0.4 | -0.39 | 102 | 102 | 101.5 | 19126 |
| 1728364500 | 102 | 0.31 | 0.30 | 101.7 | 102 | 101.69 | 16992 |
| 1728278100 | 101.69 | -0.03 | -0.03 | 101.74 | 101.75 | 101.44 | 5491 |
| 1728022500 | 101.72 | -0.14 | -0.14 | 101.9 | 101.9 | 101.249 | 30668 |
| 1727936100 | 101.86 | -0.18 | -0.18 | 101.9 | 102.2 | 101.81 | 19610 |
| 1727849700 | 102.04 | 0.04 | 0.04 | 102.12 | 102.13 | 101.89 | 11961 |
| 1727763300 | 102 | 0 | 0.00 | 102 | 102.12 | 101.76 | 8048 |
| 1727676900 | 102 | 0.16 | 0.16 | 102.18 | 102.18 | 101.69 | 11004 |
| 1727417700 | 101.84 | 0.16 | 0.16 | 101.885 | 102.04 | 101.69 | 6286 |
| 1727331300 | 101.68 | 0.12 | 0.12 | 101.58 | 101.8 | 101.58 | 8268 |
| 1727244900 | 101.56 | -0.32 | -0.31 | 101.62 | 101.89 | 101.55 | 11677 |
| 1727158500 | 101.88 | 0 | 0.00 | 101.64 | 101.93 | 101.6 | 9043 |
| 1727072100 | 101.88 | 0.23 | 0.23 | 101.89 | 101.89 | 101.61 | 6118 |
| 1726812900 | 101.65 | -0.94 | -0.92 | 101.76 | 102 | 101.55 | 8148 |
| 1726726500 | 102.59 | 0.54 | 0.53 | 102.24 | 102.59 | 101.76 | 8052 |
| 1726640100 | 102.05 | 0 | 0.00 | 101.81 | 102.05 | 101.57 | 7182 |
| 1726553700 | 102.05 | 0.44 | 0.43 | 101.61 | 102.25 | 101.6 | 9533 |
| 1726467300 | 101.61 | -0.32 | -0.31 | 102.05 | 102.05 | 101.31 | 15138 |
| 1726208100 | 101.93 | -0.92 | -0.89 | 103.25 | 103.25 | 101.93 | 18880 |
| 1726121700 | 102.85 | -0.7 | -0.68 | 102.5 | 103 | 102.02 | 16351 |
| 1726035300 | 103.55 | 0 | 0.00 | 103.55 | 103.55 | 103.55 | 0 |
| 1725948900 | 103.55 | 0.14 | 0.14 | 103.6 | 103.94 | 103.45 | 12706 |
| 1725862500 | 103.41 | -0.33 | -0.32 | 103.7 | 103.95 | 103.41 | 9106 |
| 1725603300 | 103.74 | 0.39 | 0.38 | 103.66 | 103.74 | 103.4 | 14891 |
| 1725516900 | 103.35 | 0.35 | 0.34 | 103.02 | 103.6 | 103.011 | 23932 |
| 1725430500 | 103 | -0.08 | -0.08 | 103.1 | 103.3 | 102.95 | 10094 |
| 1725344100 | 103.08 | -0.04 | -0.04 | 103.11 | 103.23 | 103.05 | 8686 |
| 1725257700 | 103.12 | -0.06 | -0.06 | 103.15 | 103.28 | 103.04 | 5888 |
| 1724998500 | 103.18 | 0.24 | 0.23 | 103.2 | 103.25 | 102.97 | 11279 |
| 1724912100 | 102.94 | -0.21 | -0.20 | 103 | 103.25 | 102.94 | 17531 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
