News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.01 | -4.06034831916 | 98.76 | 104.69 | 94.58 | 20908819 | 102.12629459 | CS |
| 4 | -8.89 | -8.57776920108 | 103.64 | 104.69 | 85.76 | 19949026 | 95.31335272 | CS |
| 12 | 5.75 | 6.4606741573 | 89 | 110.67 | 84.09 | 21392014 | 96.00141584 | CS |
| 26 | 2.1 | 2.26659471128 | 92.65 | 114.8 | 83.54 | 22232138 | 99.32508575 | CS |
| 52 | -18.615 | -16.4204119437 | 113.365 | 157.485 | 83.54 | 22830374 | 108.24104367 | CS |
| 156 | 15.76 | 19.9518926446 | 78.99 | 157.485 | 48.44 | 18648555 | 83.36723937 | CS |
| 260 | 57.76 | 156.150310895 | 36.99 | 157.485 | 34.7 | 19374542 | 77.22102554 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 103 | 0.94 | 0.92 | 101.58 | 104.69 | 101.35 | 28620645 |
| 1742423700 | 102.06 | 0.34 | 0.33 | 100.82 | 103.6 | 100.5 | 16594999 |
| 1742337300 | 101.72 | -1.39 | -1.35 | 102 | 103.31 | 100.29 | 18403098 |
| 1742250900 | 103.11 | 2.32 | 2.30 | 101.06 | 104.45 | 100.96 | 17082343 |
| 1741991700 | 100.79 | 5.91 | 6.23 | 98.76 | 102.78 | 98.75 | 24601187 |
| 1741905300 | 94.88 | -0.76 | -0.79 | 94.25 | 98.12 | 94 | 18812202 |
| 1741818900 | 95.64 | 6.59 | 7.40 | 92.47 | 96.99 | 92.24 | 23565853 |
| 1741732500 | 89.05 | 1.97 | 2.26 | 87.9 | 91.1 | 86.0703 | 22393493 |
| 1741646100 | 87.08 | -5.88 | -6.33 | 89.59 | 91.37 | 85.76 | 21665609 |
| 1741390500 | 92.96 | 3.69 | 4.13 | 90.29 | 93.34 | 89.49 | 19126145 |
| 1741304100 | 89.27 | -5.07 | -5.37 | 90.926 | 93.2896 | 89.0304 | 18721258 |
| 1741217700 | 94.34 | 3.14 | 3.44 | 92.15 | 95.05 | 90.4301 | 13999516 |
| 1741131300 | 91.2 | 0.66 | 0.73 | 90.2 | 93.59 | 86.8 | 23594114 |
| 1741044900 | 90.54 | -3.09 | -3.30 | 95.8 | 96.2 | 89.39 | 20265242 |
| 1740785700 | 93.63 | 1.81 | 1.97 | 91 | 94.46 | 89.87 | 23347559 |
| 1740699300 | 91.82 | -5.89 | -6.03 | 97.84 | 99.885 | 91.49 | 22356680 |
| 1740612900 | 97.71 | 4.49 | 4.82 | 96 | 99.72 | 95.5 | 21301016 |
| 1740526500 | 93.22 | -2.19 | -2.30 | 95.5 | 95.93 | 92.755 | 18543118 |
| 1740440100 | 95.41 | -3.43 | -3.47 | 100.215 | 100.7 | 95.28 | 14866057 |
| 1740180900 | 98.84 | -4.34 | -4.21 | 103.64 | 103.72 | 97.75 | 18640633 |
| 1740094500 | 103.18 | -1.18 | -1.13 | 103.98 | 104.85 | 102.34 | 14480480 |
| 1740008100 | 104.36 | -2.43 | -2.28 | 105.79 | 107.19 | 103.62 | 17991080 |
| 1739921700 | 106.79 | 7.27 | 7.31 | 102.54 | 107.88 | 102.49 | 26264860 |
| 1739576100 | 99.52 | 3.86 | 4.04 | 98.27 | 100.6983 | 98 | 21269606 |
| 1739489700 | 95.66 | 3.98 | 4.34 | 92 | 96.065 | 92 | 16566170 |
| 1739403300 | 91.68 | -2.4 | -2.55 | 89.6 | 92.64 | 87.35 | 22854201 |
| 1739316900 | 94.08 | -1.85 | -1.93 | 94.245 | 95.84 | 93.56 | 12113242 |
| 1739230500 | 95.93 | 3.63 | 3.93 | 93.16 | 96.26 | 93.16 | 16203373 |
| 1738971300 | 92.3 | -2.24 | -2.37 | 95.59 | 95.93 | 91.59 | 15630460 |
| 1738884900 | 94.54 | 0.94 | 1.00 | 94.88 | 96.6088 | 93.58 | 16120739 |
| 1738798500 | 93.6 | 2.94 | 3.24 | 90.39 | 93.65 | 90.22 | 15663730 |
| 1738712100 | 90.66 | 0.74 | 0.82 | 89 | 91.45 | 88.8001 | 14043227 |
| 1738625700 | 89.92 | -1.32 | -1.45 | 88.7 | 91.4 | 88.0193 | 18550344 |
| 1738366500 | 91.24 | -1.26 | -1.36 | 91.65 | 94.27 | 91.14 | 20389920 |
| 1738280100 | 92.5 | 3.49 | 3.92 | 90.64 | 93.16 | 90.3 | 21981923 |
| 1738193700 | 89.01 | 0.76 | 0.86 | 89.88 | 90.45 | 87.76 | 25274504 |
| 1738107300 | 88.25 | -2.86 | -3.14 | 92.605 | 92.64 | 88.04 | 34327722 |
| 1738020900 | 91.11 | -12.08 | -11.71 | 94.86 | 96.1 | 88.36 | 49755402 |
| 1737761700 | 103.19 | -6.04 | -5.53 | 105.58 | 105.64 | 102.72 | 19598606 |
| 1737675300 | 109.23 | 0 | 0.00 | 109.23 | 109.23 | 109.23 | 0 |
| 1737588900 | 109.23 | -0.15 | -0.14 | 109.165 | 110.67 | 107.76 | 18304891 |
| 1737502500 | 109.38 | 3.63 | 3.43 | 105.35 | 110.24 | 105.26 | 23228059 |
| 1737156900 | 105.75 | 3.15 | 3.07 | 104.63 | 105.88 | 102.5 | 18845845 |
| 1737070500 | 102.6 | -0.59 | -0.57 | 104.32 | 104.8 | 101.87 | 16247619 |
| 1736984100 | 103.19 | 5.83 | 5.99 | 99.415 | 103.9299 | 99.35 | 27543613 |
| 1736897700 | 97.36 | 2.3 | 2.42 | 97.05 | 97.41 | 95.38 | 18602546 |
| 1736811300 | 95.06 | -4.28 | -4.31 | 95.81 | 96 | 92.88 | 22663358 |
| 1736552100 | 99.34 | -0.07 | -0.07 | 98.33 | 100.78 | 96.87 | 20493761 |
| 1736379300 | 99.41 | -2.5 | -2.45 | 103 | 103.46 | 98.3 | 33567835 |
| 1736292900 | 101.91 | 2.65 | 2.67 | 103.41 | 106.7399 | 101.16 | 53501429 |
| 1736206500 | 99.26 | 9.39 | 10.45 | 95.565 | 101.52 | 95.48 | 42566762 |
| 1735947300 | 89.87 | 2.54 | 2.91 | 88 | 90.195 | 87.51 | 17469122 |
| 1735860900 | 87.33 | 3.17 | 3.77 | 84.98 | 87.65 | 84.74 | 18791743 |
| 1735688100 | 84.16 | -1.15 | -1.35 | 85.63 | 86.4 | 84.09 | 18660467 |
| 1735601700 | 85.31 | -3.32 | -3.75 | 87.05 | 87.05 | 84.58 | 22023755 |
| 1735342500 | 88.63 | -1.19 | -1.32 | 89 | 89.49 | 87.58 | 19410773 |
| 1735256100 | 89.82 | 0.54 | 0.60 | 88.51 | 90.63 | 88.2001 | 14477127 |
| 1735077840 | 89.28 | -0.44 | -0.49 | 89.59 | 89.7 | 88.23 | 13021259 |
| 1734996900 | 89.72 | -0.4 | -0.44 | 90.05 | 91.1 | 88.4 | 26039595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
