News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.53 | 1.42140468227 | 107.64 | 112.6 | 105.03 | 1512230 | 108.08860783 | CS |
| 4 | 15.42 | 16.448 | 93.75 | 121.9999 | 92.49 | 2053532 | 107.81682823 | CS |
| 12 | 14.9 | 15.8056645805 | 94.27 | 121.9999 | 79.14 | 1736857 | 96.53850902 | CS |
| 26 | -0.02 | -0.0183166956681 | 109.19 | 121.9999 | 64.87 | 1931957 | 88.6786012 | CS |
| 52 | -101.19 | -48.1032515687 | 210.36 | 215.86 | 64.87 | 1493706 | 112.26782247 | CS |
| 156 | -86.28 | -44.1442824252 | 195.45 | 220.19 | 64.87 | 1071773 | 140.90514271 | CS |
| 260 | -13.95 | -11.3304093567 | 123.12 | 237.86 | 47.53 | 1006977 | 139.78251883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 109.17 | -3.31 | -2.94 | 111.755 | 111.755 | 108.14 | 1092362 |
| 1735256100 | 112.48 | 4.98 | 4.63 | 107.75 | 112.6 | 107.04 | 1406772 |
| 1735077840 | 107.5 | -0.19 | -0.18 | 107.89 | 108.44 | 106.43 | 513498 |
| 1734996900 | 107.69 | 1.61 | 1.52 | 108.05 | 108.52 | 105.03 | 1501492 |
| 1734737700 | 106.08 | -1.67 | -1.55 | 107.64 | 110.19 | 105.31 | 2627159 |
| 1734651300 | 107.75 | 1.42 | 1.34 | 106.31 | 108.57 | 104.65 | 1206554 |
| 1734564900 | 106.33 | 1.28 | 1.22 | 105 | 109.08 | 105 | 1437900 |
| 1734478500 | 105.05 | 0.05 | 0.05 | 105.26 | 107.42 | 104.7 | 1174946 |
| 1734392100 | 105 | 1.05 | 1.01 | 103.73 | 107.65 | 102.77 | 1570699 |
| 1734132900 | 103.95 | 0.16 | 0.15 | 105.545 | 106.51 | 101.64 | 1887126 |
| 1734046500 | 103.79 | -5.74 | -5.24 | 108.65 | 109 | 103.23 | 2286022 |
| 1733960100 | 109.53 | 0.11 | 0.10 | 109.76 | 110.65 | 107.87 | 1282124 |
| 1733873700 | 109.42 | -2.51 | -2.24 | 111.41 | 112.74 | 109.17 | 1149581 |
| 1733787300 | 111.93 | -0.8 | -0.71 | 113.125 | 115.71 | 111.32 | 1516796 |
| 1733528100 | 112.73 | -3.24 | -2.79 | 117.32 | 118.298 | 111.1 | 2364461 |
| 1733441700 | 115.97 | 11 | 10.48 | 119.49 | 121.9999 | 113.9 | 7121222 |
| 1733355300 | 104.97 | 1.77 | 1.72 | 103 | 105.1 | 101.66 | 4050929 |
| 1733268900 | 103.2 | 4 | 4.03 | 99.8 | 103.85 | 98.7149 | 2858082 |
| 1733182500 | 99.2 | 6.5 | 7.01 | 93.85 | 99.29 | 93.55 | 2432001 |
| 1732917840 | 92.7 | -0.31 | -0.33 | 93.75 | 94.13 | 92.49 | 629743 |
| 1732750500 | 93.01 | 4.11 | 4.62 | 89.505 | 93.23 | 89.505 | 1157671 |
| 1732664100 | 88.9 | -2.71 | -2.96 | 91.2 | 91.2 | 87.08 | 2038003 |
| 1732577700 | 91.61 | 4.69 | 5.40 | 89.17 | 94.6 | 88.74 | 3036911 |
| 1732318500 | 86.92 | 3.43 | 4.11 | 83.89 | 86.94 | 83.89 | 1605640 |
| 1732232100 | 83.49 | 0.39 | 0.47 | 82.26 | 84.495 | 82 | 1063428 |
| 1732145700 | 83.1 | -1.47 | -1.74 | 81.9 | 83.32 | 79.14 | 2160684 |
| 1732059300 | 84.57 | -2.08 | -2.40 | 86.595 | 86.605 | 84.48 | 1140205 |
| 1731972900 | 86.65 | -0.37 | -0.43 | 86.8 | 89.06 | 84.6 | 1543468 |
| 1731713700 | 87.02 | -1.03 | -1.17 | 87.7 | 89.31 | 86.86 | 1026880 |
| 1731627300 | 88.05 | 3.54 | 4.19 | 85.18 | 89.73 | 83.53 | 2150881 |
| 1731540900 | 84.51 | 1.25 | 1.50 | 83.395 | 86.29 | 82.71 | 1621683 |
| 1731454500 | 83.26 | 0.26 | 0.31 | 82.7 | 83.97 | 80.82 | 1960586 |
| 1731368100 | 83 | -3.28 | -3.80 | 86.915 | 87.29 | 82.79 | 2464730 |
| 1731108900 | 86.28 | -5.24 | -5.73 | 91.91 | 92.15 | 85.05 | 2177303 |
| 1731022500 | 91.52 | 7.1 | 8.41 | 85.9 | 93.3 | 85.055 | 3579182 |
| 1730936100 | 84.42 | -9.27 | -9.89 | 84 | 88.05 | 82.2325 | 5152960 |
| 1730849700 | 93.69 | -1.31 | -1.38 | 95 | 95 | 90.48 | 1474784 |
| 1730763300 | 95 | -0.93 | -0.97 | 96.61 | 99.53 | 94.41 | 1708847 |
| 1730500500 | 95.93 | 1.14 | 1.20 | 95.085 | 96.28 | 92.2132 | 1223603 |
| 1730414100 | 94.79 | 1.71 | 1.84 | 93.54 | 95.485 | 91.77 | 1436230 |
| 1730327700 | 93.08 | 2.54 | 2.81 | 90.6199 | 93.21 | 89.89 | 1143095 |
| 1730241300 | 90.54 | -0.56 | -0.61 | 90.09 | 91.6 | 89.39 | 893661 |
| 1730154900 | 91.1 | 3.73 | 4.27 | 89.65 | 92.23 | 89.65 | 1314752 |
| 1729895700 | 87.37 | -1.72 | -1.93 | 90.4 | 90.88 | 87.29 | 957978 |
| 1729809300 | 89.09 | 0.65 | 0.73 | 89.21 | 89.96 | 88.2 | 615166 |
| 1729722900 | 88.44 | -1.53 | -1.70 | 89 | 89.79 | 87.51 | 1076629 |
| 1729636500 | 89.97 | -1.68 | -1.83 | 91.25 | 91.64 | 89.55 | 1075870 |
| 1729550100 | 91.65 | -3.26 | -3.43 | 94.28 | 95.17 | 89.25 | 1655762 |
| 1729290900 | 94.91 | -0.14 | -0.15 | 96.215 | 96.37 | 94 | 966619 |
| 1729204500 | 95.05 | -0.7 | -0.73 | 96.14 | 96.63 | 93.6157 | 1174799 |
| 1729118100 | 95.75 | 2.15 | 2.30 | 94.37 | 96.89 | 93.68 | 1052501 |
| 1729031700 | 93.6 | 3.12 | 3.45 | 90.63 | 96.27 | 90.63 | 1835654 |
| 1728945300 | 90.48 | -2.92 | -3.13 | 92.97 | 93.27 | 88.7 | 1552305 |
| 1728686100 | 93.4 | 1.87 | 2.04 | 91 | 93.89 | 91 | 1099078 |
| 1728599700 | 91.53 | 0.1 | 0.11 | 91.19 | 91.755 | 90.31 | 949869 |
| 1728513300 | 91.43 | -0.64 | -0.70 | 92.07 | 93.055 | 90.91 | 792115 |
| 1728426900 | 92.07 | 0.27 | 0.29 | 91.83 | 93.34 | 90.78 | 724135 |
| 1728340500 | 91.8 | -2.47 | -2.62 | 93.515 | 94.275 | 90.85 | 1283335 |
| 1728081300 | 94.27 | 4.52 | 5.04 | 94.27 | 95.88 | 93.01 | 1833618 |
| 1727994900 | 89.75 | 0.69 | 0.77 | 88.445 | 89.84 | 87.47 | 1036173 |
| 1727908500 | 89.06 | -0.47 | -0.52 | 89.05 | 89.47 | 87.45 | 967272 |
| 1727822100 | 89.53 | 1.18 | 1.34 | 89.34 | 90.57 | 87.54 | 1373221 |
| 1727735520 | 88.35 | -4.24 | -4.58 | 90.6 | 91.78 | 87.39 | 2287056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
