News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0120758362517 | 82.81 | 85.29 | 81.52 | 4045515 | 82.99850666 | CS |
| 4 | -6.46 | -7.23728433789 | 89.26 | 90.16 | 81.52 | 3794611 | 85.28889806 | CS |
| 12 | -1.65 | -1.95381882771 | 84.45 | 94.55 | 81.52 | 3330025 | 87.9983952 | CS |
| 26 | 1.23 | 1.50790731887 | 81.57 | 94.55 | 74.51 | 2861205 | 84.39391964 | CS |
| 52 | 9.05 | 12.2711864407 | 73.75 | 94.55 | 66.39 | 2984082 | 83.15118874 | CS |
| 156 | 28.67 | 52.9650840569 | 54.13 | 94.55 | 53.813 | 2998297 | 78.14669013 | CS |
| 260 | 28.67 | 52.9650840569 | 54.13 | 94.55 | 53.813 | 2998297 | 78.14669013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 82.44 | 0.44 | 0.54 | 81.96 | 82.58 | 80.56 | 5934284 |
| 1732232100 | 82 | -2.9 | -3.42 | 84.6 | 85.26 | 81.84 | 4930357 |
| 1732145700 | 84.9 | 2.38 | 2.88 | 82.5 | 85.29 | 82.32 | 6101962 |
| 1732059300 | 82.52 | -0.2 | -0.24 | 82 | 83.2299 | 81.71 | 2509553 |
| 1731972900 | 82.72 | 0.96 | 1.17 | 81.9 | 83.4849 | 81.885 | 2918001 |
| 1731713700 | 81.76 | -1.16 | -1.40 | 82.81 | 82.82 | 81.52 | 3767703 |
| 1731627300 | 82.92 | -1.26 | -1.50 | 83.65 | 84.69 | 82.7 | 3060601 |
| 1731540900 | 84.18 | -0.74 | -0.87 | 85.12 | 85.405 | 83.255 | 3014820 |
| 1731454500 | 84.92 | -0.47 | -0.55 | 85.42 | 85.91 | 84.72 | 3918835 |
| 1731368100 | 85.39 | -0.55 | -0.64 | 87 | 87.15 | 84.47 | 4366963 |
| 1731108900 | 85.94 | -2.39 | -2.71 | 88.8 | 89.11 | 85.84 | 10241937 |
| 1731022500 | 88.33 | 1.55 | 1.79 | 87.11 | 88.88 | 86.9359 | 2494125 |
| 1730936100 | 86.78 | -1.39 | -1.58 | 89.92 | 90 | 85.075 | 4120479 |
| 1730849700 | 88.17 | 1.18 | 1.36 | 86.81 | 88.19 | 86.81 | 1656180 |
| 1730763300 | 86.99 | 0.04 | 0.05 | 87.6 | 87.92 | 86.55 | 1431667 |
| 1730500500 | 86.95 | -0.4 | -0.46 | 87.21 | 88.44 | 86.72 | 3383318 |
| 1730414100 | 87.35 | 0.15 | 0.17 | 86.12 | 88.145 | 86 | 3255795 |
| 1730327700 | 87.2 | 1.93 | 2.26 | 89.73 | 90.16 | 85.8001 | 4699864 |
| 1730241300 | 85.27 | -0.66 | -0.77 | 85.66 | 86.7 | 85.01 | 3761512 |
| 1730154900 | 85.93 | -2.49 | -2.82 | 86.49 | 86.965 | 84.9 | 4223075 |
| 1729895700 | 88.42 | -0.48 | -0.54 | 89.26 | 89.65 | 88.3 | 2035465 |
| 1729809300 | 88.9 | -0.39 | -0.44 | 89.56 | 89.98 | 88.6 | 1291713 |
| 1729722900 | 89.29 | -0.02 | -0.02 | 88.65 | 90.36 | 88.11 | 2116634 |
| 1729636500 | 89.31 | -0.49 | -0.55 | 89.26 | 89.56 | 87.695 | 2209981 |
| 1729550100 | 89.8 | -1.54 | -1.69 | 90.89 | 91.45 | 89.52 | 1674760 |
| 1729290900 | 91.34 | 0.52 | 0.57 | 90.06 | 91.58 | 89.985 | 1609465 |
| 1729204500 | 90.82 | 0.6 | 0.67 | 90.74 | 90.92 | 90.26 | 1711150 |
| 1729118100 | 90.22 | -0.49 | -0.54 | 91.04 | 91.12 | 89.965 | 1823108 |
| 1729031700 | 90.71 | -0.91 | -0.99 | 91.89 | 91.955 | 90.61 | 2504299 |
| 1728945300 | 91.62 | 0.59 | 0.65 | 91.05 | 91.8 | 90.57 | 1342825 |
| 1728686100 | 91.03 | 0.78 | 0.86 | 90.68 | 91.61 | 90.39 | 1372058 |
| 1728599700 | 90.25 | -0.52 | -0.57 | 90.3 | 90.86 | 89.795 | 2269338 |
| 1728513300 | 90.77 | 0.08 | 0.09 | 90.8 | 91.02 | 89.995 | 2122859 |
| 1728426900 | 90.69 | 0.63 | 0.70 | 90.24 | 91.017 | 89.86 | 2075480 |
| 1728340500 | 90.06 | -1.36 | -1.49 | 91 | 91.3 | 89.715 | 2622782 |
| 1728081300 | 91.42 | 1.54 | 1.71 | 90.64 | 91.47 | 89.92 | 1988640 |
| 1727994900 | 89.88 | -1.16 | -1.27 | 90.4 | 90.84 | 89.52 | 2592167 |
| 1727908500 | 91.04 | -0.63 | -0.69 | 91.49 | 92.48 | 90.97 | 1763427 |
| 1727822100 | 91.67 | -2.18 | -2.32 | 93.82 | 93.82 | 91.15 | 2615392 |
| 1727735700 | 93.85 | 1.86 | 2.02 | 92.51 | 94.32 | 92.39 | 3977558 |
| 1727476500 | 91.99 | -0.5 | -0.54 | 92.68 | 94.55 | 91.89 | 12618308 |
| 1727390100 | 92.49 | -0.52 | -0.56 | 91.02 | 92.72 | 89.38 | 5272717 |
| 1727303700 | 93.01 | 0.8 | 0.87 | 92.79 | 93.53 | 92.15 | 4041105 |
| 1727217300 | 92.21 | 1.33 | 1.46 | 91 | 92.34 | 89.8 | 3537794 |
| 1727130900 | 90.88 | 0.6 | 0.66 | 90.5 | 91.6135 | 90.19 | 2908809 |
| 1726871700 | 90.28 | -0.34 | -0.38 | 90.35 | 91.13 | 89.595 | 9492342 |
| 1726785300 | 90.62 | 2.09 | 2.36 | 89.67 | 90.79 | 88.77 | 3128058 |
| 1726698900 | 88.53 | 1.74 | 2.00 | 87.42 | 89.6896 | 86.995 | 3508481 |
| 1726612500 | 86.79 | 0.15 | 0.17 | 86.64 | 88.19 | 86.35 | 3144199 |
| 1726526100 | 86.64 | -0.27 | -0.31 | 87.15 | 87.25 | 85.855 | 4680318 |
| 1726266900 | 86.91 | -0.55 | -0.63 | 86.61 | 87.15 | 85.71 | 10362300 |
| 1726180500 | 87.46 | 0.27 | 0.31 | 87.02 | 87.47 | 86.04 | 1393599 |
| 1726094100 | 87.19 | 1.64 | 1.92 | 85.26 | 87.41 | 83.14 | 2630426 |
| 1726007700 | 85.55 | 0.43 | 0.51 | 85.21 | 85.73 | 84.84 | 1558879 |
| 1725921300 | 85.12 | 0.03 | 0.04 | 85.36 | 86.46 | 84.72 | 1659692 |
| 1725662100 | 85.09 | -2.2 | -2.52 | 87.23 | 87.75 | 85.01 | 2695684 |
| 1725575700 | 87.29 | -0.26 | -0.30 | 87.4 | 88.5 | 86.68 | 2318038 |
| 1725489300 | 87.55 | 2.75 | 3.24 | 84.21 | 87.72 | 84.21 | 2142911 |
| 1725402900 | 84.8 | -0.02 | -0.02 | 84.56 | 85.567 | 84.33 | 1963679 |
| 1725057300 | 84.82 | 0.74 | 0.88 | 84.45 | 84.88 | 83.59 | 1838283 |
| 1724970900 | 84.08 | 0.15 | 0.18 | 84.25 | 85 | 83.68 | 1259431 |
| 1724884500 | 83.93 | -0.48 | -0.57 | 84.42 | 84.42 | 83.33 | 1131242 |
| 1724798100 | 84.41 | -0.08 | -0.09 | 84.53 | 84.7 | 84.03 | 1207846 |
| 1724711700 | 84.49 | -0.29 | -0.34 | 84.64 | 85.42 | 84.17 | 1475175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
