News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -2.79329608939 | 107.4 | 107.5 | 102.84 | 212938 | 104.99523952 | CS |
| 4 | 0.72 | 0.694444444444 | 103.68 | 114.16 | 102.84 | 304012 | 106.57639276 | CS |
| 12 | -13.27 | -11.2773009263 | 117.67 | 120.99 | 101.62 | 246571 | 111.19855815 | CS |
| 26 | -14.85 | -12.4528301887 | 119.25 | 120.99 | 101.62 | 262510 | 111.04109591 | CS |
| 52 | -8.3 | -7.36468500444 | 112.7 | 133.64 | 101.62 | 241953 | 113.71755696 | CS |
| 156 | 35.9 | 52.4087591241 | 68.5 | 133.64 | 58.3 | 235003 | 93.51773434 | CS |
| 260 | 25.87 | 32.9428243983 | 78.53 | 133.64 | 51.15 | 246965 | 83.85632235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 104.4 | 1.43 | 1.39 | 103.864 | 105.2144 | 103.1 | 340146 |
| 1732232100 | 102.97 | -2.23 | -2.12 | 105.185 | 105.27 | 102.84 | 229576 |
| 1732145700 | 105.2 | 0.14 | 0.13 | 105.3 | 106.13 | 104.027 | 154231 |
| 1732059300 | 105.06 | -0.94 | -0.89 | 105.05 | 105.38 | 104.3665 | 208099 |
| 1731972900 | 106 | 0.23 | 0.22 | 105.9 | 107.045 | 105.61 | 266076 |
| 1731713700 | 105.77 | -1.32 | -1.23 | 107.04 | 107.5 | 105.26 | 188724 |
| 1731627300 | 107.09 | -2.66 | -2.42 | 110.8399 | 110.8399 | 106.35 | 232782 |
| 1731540900 | 109.75 | 1.82 | 1.69 | 109.215 | 112.0199 | 109.215 | 173192 |
| 1731454500 | 107.93 | -0.57 | -0.53 | 107.92 | 109.63 | 107.43 | 165773 |
| 1731368100 | 108.5 | -0.58 | -0.53 | 110.56 | 111.29 | 108.44 | 533347 |
| 1731108900 | 109.08 | 1.35 | 1.25 | 107.87 | 110.95 | 107.06 | 230942 |
| 1731022500 | 107.73 | -2.24 | -2.04 | 109.4 | 109.855 | 106.99 | 243420 |
| 1730936100 | 109.97 | 2.89 | 2.70 | 114.84 | 116.71 | 108.86 | 504602 |
| 1730849700 | 107.08 | 0.96 | 0.90 | 105.6 | 107.275 | 105.42 | 161062 |
| 1730763300 | 106.12 | 0.04 | 0.04 | 105.71 | 107.74 | 105.315 | 189688 |
| 1730500500 | 106.08 | 2.61 | 2.52 | 104.14 | 106.81 | 103.43 | 254867 |
| 1730414100 | 103.47 | -1.96 | -1.86 | 105.24 | 105.24 | 103.46 | 304101 |
| 1730327700 | 105.43 | -0.38 | -0.36 | 105.7 | 107.44 | 105.2 | 205167 |
| 1730241300 | 105.81 | -0.16 | -0.15 | 104.5 | 105.81 | 103.88 | 493351 |
| 1730154900 | 105.97 | 0.43 | 0.41 | 105.67 | 107.25 | 105.13 | 535457 |
| 1729895700 | 105.54 | 3.28 | 3.21 | 103.68 | 106.14 | 103.67 | 748245 |
| 1729809300 | 102.26 | -7.88 | -7.15 | 110.54 | 110.54 | 101.62 | 501142 |
| 1729722900 | 110.14 | -0.9 | -0.81 | 110.85 | 111.4357 | 109.89 | 217767 |
| 1729636500 | 111.04 | -0.37 | -0.33 | 111 | 111.68 | 110.03 | 225378 |
| 1729550100 | 111.41 | -1.34 | -1.19 | 113.11 | 113.3738 | 110.83 | 133049 |
| 1729290900 | 112.75 | -1.48 | -1.30 | 114.5 | 114.8 | 112.46 | 210386 |
| 1729204500 | 114.23 | -0.49 | -0.43 | 115.21 | 115.53 | 113.55 | 103751 |
| 1729118100 | 114.72 | 0.64 | 0.56 | 114.48 | 116.03 | 114.48 | 348737 |
| 1729031700 | 114.08 | 0.44 | 0.39 | 113.64 | 115.2 | 113.59 | 523778 |
| 1728945300 | 113.64 | -0.05 | -0.04 | 113.69 | 114.23 | 112.995 | 176389 |
| 1728686100 | 113.69 | 1.07 | 0.95 | 113.72 | 114.51 | 113.29 | 169822 |
| 1728599700 | 112.62 | -1.19 | -1.05 | 112.84 | 113.29 | 112.26 | 195594 |
| 1728513300 | 113.81 | 0.82 | 0.73 | 113.03 | 115.18 | 113 | 221103 |
| 1728426900 | 112.99 | -0.05 | -0.04 | 113.48 | 113.655 | 112.355 | 145241 |
| 1728340500 | 113.04 | -0.85 | -0.75 | 113.4 | 113.4 | 111.72 | 235640 |
| 1728081300 | 113.89 | 2.24 | 2.01 | 113.12 | 114.37 | 112.88 | 152002 |
| 1727994900 | 111.65 | -1.14 | -1.01 | 112.48 | 113.07 | 111.46 | 145180 |
| 1727908500 | 112.79 | -1.4 | -1.23 | 113.62 | 114.1467 | 112.67 | 148158 |
| 1727822100 | 114.19 | -0.61 | -0.53 | 115.06 | 115.4 | 113.01 | 141397 |
| 1727735520 | 114.8 | 0.29 | 0.25 | 114.74 | 115.79 | 113.92 | 181864 |
| 1727476500 | 114.51 | 0.12 | 0.10 | 115.09 | 116.575 | 114.46 | 208601 |
| 1727390100 | 114.39 | 0.76 | 0.67 | 114.36 | 115.275 | 113.445 | 167703 |
| 1727303700 | 113.63 | -1.51 | -1.31 | 115.37 | 115.37 | 113 | 234808 |
| 1727217300 | 115.14 | -2.88 | -2.44 | 118.04 | 118.41 | 115.03 | 135130 |
| 1727130900 | 118.02 | 0.65 | 0.55 | 117.93 | 118.3107 | 116.58 | 134913 |
| 1726871700 | 117.37 | -1.73 | -1.45 | 119.1 | 119.77 | 117.16 | 582099 |
| 1726785300 | 119.1 | -0.04 | -0.03 | 120.495 | 120.56 | 118.565 | 183026 |
| 1726698900 | 119.14 | 0.91 | 0.77 | 117.83 | 120.08 | 116.94 | 209993 |
| 1726612500 | 118.23 | 0.31 | 0.26 | 118.6 | 119.69 | 117.19 | 141912 |
| 1726526100 | 117.92 | 0.76 | 0.65 | 117.72 | 119.75 | 117.42 | 203704 |
| 1726266900 | 117.16 | 1.17 | 1.01 | 117.5 | 117.895 | 116.04 | 191521 |
| 1726180500 | 115.99 | 1.46 | 1.27 | 116.085 | 116.88 | 115.08 | 239400 |
| 1726094100 | 114.53 | 1.01 | 0.89 | 112.5 | 115.18 | 111.95 | 199168 |
| 1726007700 | 113.52 | -3.99 | -3.40 | 117.13 | 117.13 | 113.5 | 171807 |
| 1725921300 | 117.51 | -1.23 | -1.04 | 118.7 | 120.2123 | 117.46 | 232676 |
| 1725662100 | 118.74 | -0.36 | -0.30 | 119.54 | 120.17 | 117.81 | 211504 |
| 1725575700 | 119.1 | -0.37 | -0.31 | 119.04 | 119.54 | 117.39 | 162027 |
| 1725489300 | 119.47 | 1.74 | 1.48 | 117.63 | 119.74 | 117.1975 | 175594 |
| 1725402900 | 117.73 | -2.36 | -1.97 | 119.59 | 120.2494 | 117.23 | 181886 |
| 1725057300 | 120.09 | 2.71 | 2.31 | 117.67 | 120.31 | 117.67 | 269766 |
| 1724970900 | 117.38 | 1.57 | 1.36 | 116.79 | 117.81 | 116.21 | 177236 |
| 1724884500 | 115.81 | -0.51 | -0.44 | 116.07 | 116.94 | 115.155 | 147368 |
| 1724798100 | 116.32 | -1.84 | -1.56 | 118.16 | 119.12 | 116.1 | 181962 |
| 1724711700 | 118.16 | -0.36 | -0.30 | 119.19 | 120.43 | 117.96 | 171418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
