News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 1.06741573034 | 89 | 90.05 | 84.09 | 19404222 | 86.33161079 | CS |
| 4 | -11.04 | -10.9317754233 | 100.99 | 112.03 | 83.54 | 28364535 | 95.54747307 | CS |
| 12 | -15.05 | -14.3333333333 | 105 | 114.3 | 83.54 | 20039831 | 100.36633838 | CS |
| 26 | -42.71 | -32.1950851802 | 132.66 | 137.13 | 83.54 | 22542673 | 102.20265067 | CS |
| 52 | 8.75 | 10.775862069 | 81.2 | 157.485 | 79.155 | 21615392 | 107.51788571 | CS |
| 156 | -3.955 | -4.21170331718 | 93.905 | 157.485 | 48.44 | 18698676 | 82.546807 | CS |
| 260 | 35.79 | 66.0819793205 | 54.16 | 157.485 | 31.13 | 19653970 | 74.83080473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 89.87 | 2.54 | 2.91 | 88 | 90.195 | 87.69 | 17031210 |
| 1735860900 | 87.33 | 3.17 | 3.77 | 84.98 | 87.65 | 84.8 | 18469981 |
| 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 | 21376674 |
| 1735342500 | 88.63 | -1.19 | -1.32 | 89 | 89.3099 | 87.58 | 19109767 |
| 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 | 25570497 |
| 1734737700 | 90.12 | 3.03 | 3.48 | 85.15 | 90.25 | 83.54 | 47337320 |
| 1734651300 | 87.09 | -16.81 | -16.18 | 90.13 | 91 | 84.61 | 88515853 |
| 1734564900 | 103.9 | -4.7 | -4.33 | 110.25 | 112.03 | 102.73 | 61237781 |
| 1734478500 | 108.6 | 0.34 | 0.31 | 109.94 | 110.49 | 107.68 | 34849226 |
| 1734392100 | 108.26 | 5.76 | 5.62 | 105.61 | 111.13 | 104.55 | 41749876 |
| 1734132900 | 102.5 | 4.26 | 4.34 | 100.765 | 103.2 | 100.1 | 23166129 |
| 1734046500 | 98.24 | -3.82 | -3.74 | 101.44 | 101.44 | 97.76 | 18900694 |
| 1733960100 | 102.055 | 3.96 | 4.03 | 99.5 | 102.66 | 98.3 | 15134473 |
| 1733873700 | 98.1 | -4.72 | -4.59 | 104.91 | 104.91 | 97.2701 | 23180308 |
| 1733787300 | 102.82 | 1.65 | 1.63 | 100.92 | 104.5 | 100.37 | 13688560 |
| 1733528100 | 101.17 | 0.3 | 0.30 | 100.99 | 102.19 | 100.03 | 12115642 |
| 1733441700 | 100.87 | -2.33 | -2.26 | 103.86 | 104.2498 | 100.62 | 13209086 |
| 1733355300 | 103.2 | 3.36 | 3.37 | 100.77 | 103.41 | 99.8 | 15785554 |
| 1733268900 | 99.84 | 1.29 | 1.31 | 101.12 | 103.68 | 99.63 | 22908194 |
| 1733182500 | 98.55 | 0.6 | 0.61 | 97.6 | 100.09 | 97.6 | 16405193 |
| 1732917840 | 97.95 | -0.25 | -0.25 | 97.24 | 98.2 | 96.1 | 13341233 |
| 1732750500 | 98.2 | -3.6 | -3.54 | 101 | 101 | 96.635 | 16919130 |
| 1732664100 | 101.8 | -2.68 | -2.57 | 104.02 | 104.72 | 100.31 | 19000835 |
| 1732577700 | 104.48 | 1.84 | 1.79 | 103.77 | 106.4 | 103.77 | 22232650 |
| 1732318500 | 102.64 | -0.12 | -0.12 | 102.36 | 103.71 | 101.65 | 11514779 |
| 1732232100 | 102.76 | 4.39 | 4.46 | 100.095 | 103.2864 | 98.062 | 18456444 |
| 1732145700 | 98.37 | 0.64 | 0.65 | 98 | 98.53 | 96.53 | 10391928 |
| 1732059300 | 97.73 | 0.22 | 0.23 | 97.1 | 98.18 | 96.51 | 12357280 |
| 1731972900 | 97.51 | 1.17 | 1.21 | 96.545 | 98.07 | 95.53 | 14063623 |
| 1731713700 | 96.34 | -2.84 | -2.86 | 97.66 | 98.2 | 95.6374 | 17821120 |
| 1731627300 | 99.18 | -0.74 | -0.74 | 101.31 | 102.29 | 98.56 | 17930914 |
| 1731540900 | 99.92 | -4.18 | -4.02 | 102.8 | 103.3402 | 99.82 | 18026458 |
| 1731454500 | 104.1 | -4.55 | -4.19 | 105 | 105.09 | 102.07 | 21664976 |
| 1731368100 | 108.65 | -3.25 | -2.90 | 110.945 | 111.07 | 106.77 | 14332164 |
| 1731108900 | 111.9 | -1.51 | -1.33 | 112.23 | 114.3 | 110.565 | 12993219 |
| 1731022500 | 113.41 | 1.58 | 1.41 | 112.5586 | 113.86 | 111.37 | 13189851 |
| 1730936100 | 111.83 | 6.34 | 6.01 | 108.75 | 112.32 | 107.2701 | 19778471 |
| 1730849700 | 105.49 | 3.76 | 3.70 | 101.86 | 105.62 | 101.835 | 11859762 |
| 1730763300 | 101.73 | 2 | 2.01 | 101.5 | 103.7867 | 101.0011 | 15538346 |
| 1730500500 | 99.73 | 0.08 | 0.08 | 100.07 | 100.57 | 99.3827 | 13348359 |
| 1730414100 | 99.65 | -4.43 | -4.26 | 102.2 | 102.275 | 99.0707 | 19367282 |
| 1730327700 | 104.08 | -4.1 | -3.79 | 106.26 | 106.8 | 103.64 | 14049403 |
| 1730241300 | 108.18 | 1.79 | 1.68 | 106.51 | 108.75 | 105.6047 | 14980335 |
| 1730154900 | 106.39 | -1.52 | -1.41 | 106.78 | 108.18 | 106.32 | 11554427 |
| 1729895700 | 107.91 | 1.06 | 0.99 | 108.39 | 109.8799 | 107.72 | 12241997 |
| 1729809300 | 106.85 | 1.8 | 1.71 | 106.775 | 107.44 | 105.545 | 12909505 |
| 1729722900 | 105.05 | -2.77 | -2.57 | 106.6 | 107.1 | 103.54 | 14918703 |
| 1729636500 | 107.82 | -1.26 | -1.16 | 108.2 | 108.24 | 106.37 | 13399724 |
| 1729550100 | 109.08 | -2.07 | -1.86 | 111.1 | 111.14 | 107.69 | 14799991 |
| 1729290900 | 111.15 | -0.9 | -0.80 | 111.74 | 112.9 | 109.86 | 16684863 |
| 1729204500 | 112.05 | 2.81 | 2.57 | 111.34 | 114.13 | 111.05 | 26539635 |
| 1729118100 | 109.24 | 4.92 | 4.72 | 106.02 | 109.63 | 105.61 | 20412363 |
| 1729031700 | 104.32 | -4.02 | -3.71 | 107.86 | 109.49 | 102.71 | 23362439 |
| 1728945300 | 108.34 | 1.42 | 1.33 | 107.805 | 108.71 | 106.8 | 14967320 |
| 1728686100 | 106.92 | 1.23 | 1.16 | 105 | 107.65 | 104.9915 | 18451198 |
| 1728599700 | 105.69 | 3.99 | 3.92 | 101.37 | 106.58 | 100.845 | 26603997 |
| 1728513300 | 101.7 | -0.84 | -0.82 | 102.26 | 102.29 | 100.322 | 18420284 |
| 1728426900 | 102.54 | -0.37 | -0.36 | 102.18 | 102.94 | 101.26 | 17456832 |
| 1728340500 | 102.91 | 0.66 | 0.65 | 102.08 | 104.5932 | 100.81 | 21339819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
