News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -0.280518475527 | 103.38 | 104.47 | 101.385 | 184103 | 103.32037 | CS |
| 4 | -10.25 | -9.04358567143 | 113.34 | 113.51 | 100.98 | 116220 | 105.17560656 | CS |
| 12 | 8.23 | 8.67594349568 | 94.86 | 114.27 | 92.72 | 112603 | 102.97384196 | CS |
| 26 | -6.41 | -5.85388127854 | 109.5 | 114.27 | 90.18 | 116138 | 99.40386061 | CS |
| 52 | 9.94 | 10.6709608159 | 93.15 | 114.27 | 87.205 | 114970 | 98.8418817 | CS |
| 156 | 12.27 | 13.5102400352 | 90.82 | 115.36 | 72.88 | 125796 | 93.57704986 | CS |
| 260 | 48.13 | 87.5727802038 | 54.96 | 115.36 | 35.16 | 140502 | 83.54154959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268500 | 102.43 | -1.29 | -1.24 | 103.72 | 104.44 | 102.29 | 98513 |
| 1719009300 | 103.72 | 1.07 | 1.04 | 102.42 | 103.73 | 102.32 | 439719 |
| 1718922900 | 102.65 | -0.45 | -0.44 | 102.63 | 104.47 | 101.45 | 98532 |
| 1718750100 | 103.1 | -0.28 | -0.27 | 103.38 | 104.285 | 103.1 | 99646 |
| 1718663700 | 103.38 | 1.25 | 1.22 | 102.19 | 103.765 | 101.2 | 89801 |
| 1718404500 | 102.13 | -1.73 | -1.67 | 102.54 | 102.54 | 101.32 | 106026 |
| 1718318100 | 103.86 | -0.27 | -0.26 | 103.6 | 104.27 | 102.1 | 92205 |
| 1718231700 | 104.13 | 2.41 | 2.37 | 103.91 | 105.77 | 103.66 | 92103 |
| 1718145300 | 101.72 | -0.7 | -0.68 | 101.83 | 102.685 | 100.98 | 117626 |
| 1718058900 | 102.42 | -1.64 | -1.58 | 103.01 | 103.6 | 102.14 | 147387 |
| 1717799700 | 104.06 | -1 | -0.95 | 104.23 | 104.92 | 103.2 | 77650 |
| 1717713300 | 105.06 | -2.74 | -2.54 | 107.01 | 107.76 | 104.6 | 113174 |
| 1717626900 | 107.8 | 0.03 | 0.03 | 108.58 | 108.92 | 107.02 | 79768 |
| 1717540500 | 107.77 | -1.55 | -1.42 | 108.82 | 109.02 | 106.83 | 75440 |
| 1717454100 | 109.32 | -0.82 | -0.74 | 110.33 | 110.525 | 108.19 | 82047 |
| 1717194900 | 110.14 | -0.35 | -0.32 | 110.39 | 111.57 | 108.86 | 111206 |
| 1717108500 | 110.49 | 0.34 | 0.31 | 110.8 | 111.91 | 108.5629 | 121322 |
| 1717022100 | 110.15 | -2.51 | -2.23 | 111.13 | 111.61 | 109.77 | 83196 |
| 1716935700 | 112.66 | -0.67 | -0.59 | 113.34 | 113.51 | 111.84 | 83364 |
| 1716590100 | 113.33 | 1.91 | 1.71 | 112.3 | 114.27 | 111.845 | 110075 |
| 1716503700 | 111.42 | -2.27 | -2.00 | 113.69 | 114.195 | 111.4 | 217559 |
| 1716417300 | 113.69 | 2.99 | 2.70 | 110.82 | 114.13 | 110.1 | 149449 |
| 1716330900 | 110.7 | 0.4 | 0.36 | 109.7 | 110.8634 | 108.51 | 81361 |
| 1716244500 | 110.3 | 0.78 | 0.71 | 109.18 | 111.785 | 109.18 | 108680 |
| 1715985300 | 109.52 | 0.64 | 0.59 | 109.3 | 109.67 | 108.6 | 61938 |
| 1715898900 | 108.88 | 0.5 | 0.46 | 108.58 | 109.57 | 108.35 | 60598 |
| 1715812500 | 108.38 | 0.26 | 0.24 | 109 | 109 | 107.805 | 63184 |
| 1715726100 | 108.12 | 0.91 | 0.85 | 107.95 | 108.47 | 106.85 | 73236 |
| 1715639700 | 107.21 | -0.74 | -0.69 | 108.5 | 108.55 | 107.12 | 66808 |
| 1715380500 | 107.95 | 0.52 | 0.48 | 107.3 | 108.19 | 107.04 | 76043 |
| 1715294100 | 107.43 | 0.39 | 0.36 | 106.84 | 107.6075 | 106.15 | 83997 |
| 1715207700 | 107.04 | 0.62 | 0.58 | 106 | 108.39 | 105.915 | 78819 |
| 1715121300 | 106.42 | 0.43 | 0.41 | 105.85 | 107.55 | 105.79 | 85680 |
| 1715034900 | 105.99 | 1.92 | 1.84 | 104.58 | 106.4 | 104.1 | 140353 |
| 1714775700 | 104.07 | 0.68 | 0.66 | 105.17 | 105.17 | 102.34 | 83686 |
| 1714689300 | 103.39 | 1.14 | 1.11 | 102.94 | 104.045 | 100.935 | 148453 |
| 1714602900 | 102.25 | 1.24 | 1.23 | 100.41 | 103.13 | 99.79 | 179297 |
| 1714516500 | 101.01 | -1.24 | -1.21 | 101.7 | 102.92 | 100.53 | 283914 |
| 1714430100 | 102.25 | 1.97 | 1.96 | 100.26 | 102.61 | 99.78 | 159994 |
| 1714170900 | 100.28 | 1.19 | 1.20 | 100 | 101.15 | 99.05 | 127248 |
| 1714084500 | 99.09 | 3.42 | 3.57 | 95.62 | 99.84 | 94.94 | 172017 |
| 1713998100 | 95.67 | -0.91 | -0.94 | 95.7 | 96.84 | 95.01 | 114744 |
| 1713911700 | 96.58 | 2.39 | 2.54 | 94.29 | 97.155 | 94.05 | 104775 |
| 1713825300 | 94.19 | 0.95 | 1.02 | 93.79 | 94.7275 | 93.31 | 100098 |
| 1713566100 | 93.24 | 0.06 | 0.06 | 92.72 | 94.14 | 92.72 | 91824 |
| 1713479700 | 93.18 | -0.5 | -0.53 | 93.84 | 95 | 92.75 | 108845 |
| 1713393300 | 93.68 | -1.24 | -1.31 | 95.63 | 95.89 | 93.56 | 74799 |
| 1713306900 | 94.92 | 0.17 | 0.18 | 94.2 | 95.62 | 93.58 | 77376 |
| 1713220500 | 94.75 | -0.84 | -0.88 | 95.78 | 96.13 | 94.36 | 71830 |
| 1712961300 | 95.59 | -1.59 | -1.64 | 96.35 | 97.13 | 94.92 | 72852 |
| 1712874900 | 97.18 | 1.5 | 1.57 | 95.71 | 97.96 | 95.59 | 98573 |
| 1712788500 | 95.68 | -2.45 | -2.50 | 95.96 | 96.16 | 94.65 | 137846 |
| 1712702100 | 98.13 | 1.85 | 1.92 | 96.71 | 98.18 | 96.71 | 93837 |
| 1712615700 | 96.28 | 0.29 | 0.30 | 96.34 | 97.26 | 96.21 | 63596 |
| 1712356500 | 95.99 | 0.4 | 0.42 | 95.77 | 96.25 | 95.475 | 82371 |
| 1712270100 | 95.59 | -1.1 | -1.14 | 97.54 | 97.75 | 95.09 | 121978 |
| 1712183700 | 96.69 | 0.96 | 1.00 | 94.98 | 97.3 | 94.78 | 117769 |
| 1712097300 | 95.73 | 0.34 | 0.36 | 94.86 | 95.82 | 94.32 | 185292 |
| 1712010900 | 95.39 | 0.57 | 0.60 | 94.38 | 95.55 | 94.33 | 101450 |
| 1711665300 | 94.82 | 1.46 | 1.56 | 93.58 | 94.91 | 92.97 | 180686 |
| 1711578900 | 93.36 | 2.42 | 2.66 | 91.72 | 93.71 | 91.55 | 86406 |
| 1711492500 | 90.94 | -0.62 | -0.68 | 92.29 | 92.3 | 90.87 | 82818 |
| 1711406100 | 91.56 | -0.4 | -0.43 | 92.45 | 92.63 | 91.2 | 89093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
