News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.49 | 4.34295669487 | 80.36 | 85.64 | 78.13 | 9192004 | 82.09293031 | CS |
| 4 | -14.05 | -14.3513789581 | 97.9 | 99.75 | 76.15 | 12978015 | 85.32262951 | CS |
| 12 | -25.15 | -23.0733944954 | 109 | 117.46 | 76.15 | 10827100 | 98.62369077 | CS |
| 26 | -13.37 | -13.7523143386 | 97.22 | 117.46 | 76.15 | 9653378 | 98.00919409 | CS |
| 52 | -5.3 | -5.94503645541 | 89.15 | 117.46 | 71.55 | 11357267 | 90.09950005 | CS |
| 156 | 6.47 | 8.36133367795 | 77.38 | 117.46 | 68.39 | 8710236 | 91.71672565 | CS |
| 260 | 7.17 | 9.35054773083 | 76.68 | 126.32 | 68.39 | 8170210 | 93.47174898 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 83.81 | -0.05 | -0.06 | 83.87 | 83.99 | 82.49 | 5798463 |
| 1745534100 | 83.86 | 1.05 | 1.27 | 82.39 | 84.14 | 81.58 | 6880962 |
| 1745447700 | 82.81 | 1.06 | 1.30 | 84 | 85.64 | 82.67 | 8891584 |
| 1745361300 | 81.75 | 1.07 | 1.33 | 81.99 | 83.49 | 81.62 | 10401973 |
| 1745274900 | 80.68 | -0.82 | -1.01 | 80.36 | 80.82 | 78.13 | 10593497 |
| 1744929300 | 81.5 | 0.74 | 0.92 | 81.25 | 82.55 | 81.2 | 10384792 |
| 1744842900 | 80.76 | -2.95 | -3.52 | 83.3 | 83.52 | 79.89 | 13079886 |
| 1744756500 | 83.71 | -1.78 | -2.08 | 85.61 | 86.055 | 83.46 | 7076821 |
| 1744670100 | 85.49 | 0.06 | 0.07 | 86.32 | 86.77 | 83.4 | 8875043 |
| 1744410900 | 85.43 | 0.83 | 0.98 | 84.49 | 85.82 | 82.08 | 9762418 |
| 1744324500 | 84.6 | -4.08 | -4.60 | 86.08 | 86.58 | 81.67 | 16208223 |
| 1744238100 | 88.68 | 8.99 | 11.28 | 79.225 | 89.13 | 77.925 | 26668531 |
| 1744151700 | 79.69 | -0.31 | -0.39 | 83.07 | 83.48 | 78.69 | 20521699 |
| 1744065300 | 80 | -2.1 | -2.56 | 78.7 | 83.27 | 76.15 | 25766543 |
| 1743806100 | 82.1 | -6.16 | -6.98 | 84.66 | 85.43 | 81.3 | 19704250 |
| 1743719700 | 88.26 | -11.15 | -11.22 | 93.34 | 93.39 | 87.65 | 20487055 |
| 1743633300 | 99.41 | 1.18 | 1.20 | 97.41 | 99.75 | 97.41 | 6038443 |
| 1743546900 | 98.23 | 0.14 | 0.14 | 97.85 | 98.9 | 97.125 | 5867140 |
| 1743460500 | 98.09 | 0.36 | 0.37 | 96.62 | 98.815 | 94.58 | 11307159 |
| 1743201300 | 97.73 | -1.12 | -1.13 | 97.9 | 98.49 | 97.0617 | 8066261 |
| 1743114900 | 98.85 | 0.88 | 0.90 | 97.71 | 99.91 | 97.535 | 9140202 |
| 1743028500 | 97.97 | 2.09 | 2.18 | 95.97 | 98.39 | 95.97 | 9562447 |
| 1742942100 | 95.88 | 0.16 | 0.17 | 96.14 | 96.97 | 94.77 | 6980265 |
| 1742855700 | 95.72 | -1.35 | -1.39 | 98.03 | 98.2 | 95.64 | 8260128 |
| 1742596500 | 97.07 | -2.21 | -2.23 | 98.37 | 98.37 | 96.29 | 9992622 |
| 1742510100 | 99.28 | 0.09 | 0.09 | 99 | 99.69 | 98.67 | 5950280 |
| 1742423700 | 99.19 | 0.91 | 0.93 | 98.3 | 99.53 | 97.95 | 4981849 |
| 1742337300 | 98.28 | -0.8 | -0.81 | 99.23 | 99.29 | 97.68 | 7260477 |
| 1742250900 | 99.08 | 0.97 | 0.99 | 97.79 | 99.445 | 97 | 10033274 |
| 1741991700 | 98.11 | 2.07 | 2.16 | 96.59 | 98.245 | 96.155 | 8240567 |
| 1741905300 | 96.04 | -2.65 | -2.69 | 98.71 | 98.87 | 95.93 | 9270730 |
| 1741818900 | 98.69 | -0.89 | -0.89 | 99.915 | 99.9389 | 96.97 | 9027739 |
| 1741732500 | 99.58 | -1.55 | -1.53 | 101.89 | 103 | 99 | 10429908 |
| 1741646100 | 101.125 | -5.36 | -5.03 | 105.73 | 105.84 | 99.8 | 15701437 |
| 1741390500 | 106.48 | 1.01 | 0.96 | 103.735 | 106.85 | 103.4381 | 11362881 |
| 1741304100 | 105.47 | -6.22 | -5.57 | 109.72 | 109.77 | 104.9054 | 16074010 |
| 1741217700 | 111.69 | -0.37 | -0.33 | 111.55 | 112.5194 | 110.21 | 11871939 |
| 1741131300 | 112.06 | -3.35 | -2.90 | 114.17 | 115.27 | 112 | 12268394 |
| 1741044900 | 115.41 | -0.4 | -0.35 | 116.265 | 117.46 | 114.115 | 9109208 |
| 1740785700 | 115.81 | 1.32 | 1.15 | 115.01 | 116.09 | 114.27 | 11261475 |
| 1740699300 | 114.49 | 1.49 | 1.32 | 112.86 | 115.7 | 112.8001 | 8983414 |
| 1740612900 | 113 | -1.59 | -1.39 | 114.52 | 114.615 | 112.26 | 7321240 |
| 1740526500 | 114.59 | 1.4 | 1.24 | 113.38 | 115.24 | 112.67 | 10828606 |
| 1740440100 | 113.19 | 1.44 | 1.29 | 112.32 | 113.91 | 111.89 | 12957911 |
| 1740180900 | 111.75 | -1.59 | -1.40 | 113.33 | 114.68 | 111.63 | 9662257 |
| 1740094500 | 113.34 | 0.85 | 0.76 | 112.62 | 113.5 | 112.16 | 6139432 |
| 1740008100 | 112.49 | -0.54 | -0.48 | 112.44 | 113.34 | 112.34 | 8266720 |
| 1739921700 | 113.03 | 0.48 | 0.43 | 111.99 | 113.36 | 111.62 | 7366391 |
| 1739576100 | 112.55 | -0.45 | -0.40 | 112.915 | 113.47 | 112.03 | 8981745 |
| 1739489700 | 113 | -0.04 | -0.04 | 112.95 | 113.4 | 111.525 | 10041244 |
| 1739403300 | 113.04 | 2.01 | 1.81 | 110.87 | 113.185 | 110.4002 | 7192390 |
| 1739316900 | 111.03 | -0.42 | -0.38 | 110.87 | 112.08 | 110.61 | 4683134 |
| 1739230500 | 111.45 | -0.75 | -0.67 | 112.575 | 112.58 | 111 | 8347957 |
| 1738971300 | 112.2 | 0.5 | 0.45 | 111.25 | 112.62 | 110.06 | 10959253 |
| 1738884900 | 111.7 | -0.55 | -0.49 | 112.05 | 112.31 | 111.05 | 11961498 |
| 1738798500 | 112.25 | 1.65 | 1.49 | 110.22 | 112.42 | 109.86 | 12826070 |
| 1738712100 | 110.6 | 2.44 | 2.26 | 108.2 | 111.07 | 108.16 | 10966746 |
| 1738625700 | 108.16 | 0.48 | 0.45 | 105.72 | 108.44 | 105.52 | 7986070 |
| 1738366500 | 107.68 | -1.32 | -1.21 | 109 | 109.36 | 107.495 | 19137606 |
| 1738280100 | 109 | 0.42 | 0.39 | 108.76 | 110.34 | 108.03 | 15020007 |
| 1738193700 | 108.58 | 8.17 | 8.14 | 102.7 | 110.08 | 102.68 | 40752896 |
| 1738107300 | 100.41 | 0.39 | 0.39 | 98.8 | 100.68 | 98.76 | 14544345 |
| 1738020900 | 100.02 | 1.21 | 1.22 | 98.37 | 100.3299 | 98.102 | 9553593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
