News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.62 | -3.395553888 | 106.61 | 109.48 | 101.5 | 2434630 | 104.12820326 | CS |
| 4 | 0.2 | 0.194571456367 | 102.79 | 109.48 | 101.5 | 1864048 | 105.48313535 | CS |
| 12 | -7.77 | -7.01516793066 | 110.76 | 115.43 | 100 | 1898375 | 105.59334971 | CS |
| 26 | 1.39 | 1.36811023622 | 101.6 | 115.5 | 100 | 2056087 | 107.70418555 | CS |
| 52 | 24.89 | 31.8693982074 | 78.1 | 115.5 | 77.01 | 2138040 | 96.90241256 | CS |
| 156 | 37.51 | 57.2846670739 | 65.48 | 115.5 | 52.0702 | 2392640 | 76.44481213 | CS |
| 260 | 50.1 | 94.7249007374 | 52.89 | 115.5 | 23.07 | 2913700 | 60.75700509 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 102.99 | 0.38 | 0.37 | 102.79 | 103.36 | 101.7 | 2278014 |
| 1739230800 | 102.61 | -0.97 | -0.94 | 103.94 | 103.94 | 102.45 | 1955652 |
| 1738971600 | 103.58 | 0.5 | 0.49 | 103.57 | 104.49 | 102.54 | 2761490 |
| 1738885200 | 103.08 | -4.21 | -3.92 | 109.48 | 109.48 | 101.5 | 4397975 |
| 1738798800 | 107.29 | 0.53 | 0.50 | 107.46 | 107.46 | 105.94 | 1566728 |
| 1738712400 | 106.76 | 0.05 | 0.05 | 106.61 | 108.1225 | 106.32 | 1558536 |
| 1738626000 | 106.71 | -0.67 | -0.62 | 106.36 | 107.26 | 105.27 | 1941572 |
| 1738366800 | 107.38 | -0.87 | -0.80 | 107.84 | 108.86 | 107.27 | 2059335 |
| 1738280400 | 108.25 | 0.63 | 0.59 | 108.68 | 108.93 | 107.71 | 1236361 |
| 1738194000 | 107.62 | 0.34 | 0.32 | 107.26 | 108.83 | 106.85 | 1239137 |
| 1738107600 | 107.28 | -0.87 | -0.80 | 108.49 | 108.63 | 106.975 | 1394829 |
| 1738021200 | 108.15 | 3.24 | 3.09 | 105.98 | 108.19 | 105.11 | 1761762 |
| 1737762000 | 104.91 | 0.61 | 0.58 | 104.34 | 105.38 | 104 | 1235682 |
| 1737675600 | 104.3 | 0 | 0.00 | 104.3 | 104.3 | 104.3 | 0 |
| 1737589200 | 104.3 | -2.09 | -1.96 | 106.33 | 106.49 | 104.12 | 1827595 |
| 1737502800 | 106.39 | -0.1 | -0.09 | 106.32 | 107.21 | 106.3 | 1655111 |
| 1737157200 | 106.49 | 0.56 | 0.53 | 105.89 | 106.835 | 104.72 | 2070501 |
| 1737070800 | 105.93 | 1.14 | 1.09 | 104.91 | 106.0299 | 104.78 | 1442273 |
| 1736984400 | 104.79 | 1.14 | 1.10 | 105.18 | 105.18 | 104.41 | 1993759 |
| 1736898000 | 103.65 | 1.16 | 1.13 | 102.79 | 103.68 | 102.39 | 1609973 |
| 1736811600 | 102.49 | 1.5 | 1.49 | 100.96 | 102.948 | 100 | 1407797 |
| 1736552400 | 100.99 | -2.58 | -2.49 | 102.36 | 102.705 | 100.235 | 2174995 |
| 1736379600 | 103.57 | 0.73 | 0.71 | 103.36 | 103.595 | 102.035 | 1327120 |
| 1736293200 | 102.84 | 1.05 | 1.03 | 101.98 | 103.7 | 101.79 | 1670482 |
| 1736206800 | 101.79 | -1.37 | -1.33 | 103.05 | 103.79 | 101.49 | 1901389 |
| 1735947600 | 103.16 | 0.8 | 0.78 | 102.57 | 103.35 | 102.17 | 1367986 |
| 1735861200 | 102.36 | -1.08 | -1.04 | 103.61 | 104.0426 | 101.97 | 1701582 |
| 1735688400 | 103.44 | 0.47 | 0.46 | 103.04 | 103.89 | 103.04 | 1689956 |
| 1735602000 | 102.97 | -0.41 | -0.40 | 102.28 | 103.59 | 101.75 | 1405697 |
| 1735342800 | 103.38 | -0.28 | -0.27 | 103.18 | 104.45 | 102.74 | 1104883 |
| 1735256400 | 103.66 | 0.42 | 0.41 | 103.5 | 104.02 | 102.51 | 2490471 |
| 1735077840 | 103.24 | 0.5 | 0.49 | 102.8 | 103.41 | 102.14 | 906278 |
| 1734997200 | 102.74 | 0.05 | 0.05 | 102.82 | 102.925 | 101.78 | 1655783 |
| 1734738000 | 102.69 | 1.44 | 1.42 | 101.04 | 103.17 | 100.65 | 4847545 |
| 1734651600 | 101.25 | 0.88 | 0.88 | 100.91 | 102.09 | 100.59 | 2278847 |
| 1734565200 | 100.37 | -2.38 | -2.32 | 102.52 | 103.32 | 100.3 | 2958569 |
| 1734478800 | 102.75 | -1.06 | -1.02 | 103 | 103.7 | 102.33 | 2040665 |
| 1734392400 | 103.81 | -0.71 | -0.68 | 104.34 | 104.63 | 103.75 | 2386827 |
| 1734133200 | 104.52 | 0.14 | 0.13 | 104.56 | 105.31 | 104.195 | 2078327 |
| 1734046800 | 104.38 | 0.17 | 0.16 | 104.99 | 105.54 | 104.32 | 1789390 |
| 1733960400 | 104.21 | -0.01 | -0.01 | 104.22 | 104.76 | 103.75 | 1803516 |
| 1733874000 | 104.22 | -0.78 | -0.74 | 104.37 | 104.87 | 102.78 | 1827350 |
| 1733787600 | 105 | -2.31 | -2.15 | 106.87 | 107.04 | 104.665 | 2367623 |
| 1733528400 | 107.31 | -0.44 | -0.41 | 107.77 | 108.35 | 107.09 | 1913390 |
| 1733442000 | 107.75 | 0.76 | 0.71 | 107.4 | 108.525 | 107.16 | 1897707 |
| 1733355600 | 106.99 | 0.23 | 0.22 | 105.92 | 107.25 | 105 | 2379599 |
| 1733269200 | 106.76 | -4.64 | -4.17 | 112.24 | 112.24 | 106.74 | 3045123 |
| 1733182800 | 111.4 | -2.6 | -2.28 | 114.17 | 114.6 | 111.11 | 2491448 |
| 1732917840 | 114 | -0.1 | -0.09 | 114.01 | 115.07 | 113.9 | 1307241 |
| 1732750800 | 114.1 | 0.08 | 0.07 | 114.5 | 115.43 | 113.94 | 1208782 |
| 1732664400 | 114.02 | 0.82 | 0.72 | 112.73 | 114.33 | 112.33 | 1238608 |
| 1732578000 | 113.2 | 0.81 | 0.72 | 112.76 | 113.98 | 112.48 | 3659436 |
| 1732318800 | 112.39 | 0.66 | 0.59 | 112.17 | 113.15 | 111.73 | 1770044 |
| 1732232400 | 111.73 | 1.49 | 1.35 | 111 | 112.33 | 110.42 | 1331401 |
| 1732146000 | 110.24 | -0.89 | -0.80 | 110.63 | 111.16 | 109.78 | 1339588 |
| 1732059600 | 111.13 | -0.91 | -0.81 | 110.9 | 111.53 | 110.07 | 1439259 |
| 1731973200 | 112.04 | 0.72 | 0.65 | 111.32 | 112.25 | 111.07 | 1850623 |
| 1731714000 | 111.32 | 1.64 | 1.50 | 109.88 | 111.91 | 108.87 | 2895277 |
| 1731627600 | 109.68 | -0.76 | -0.69 | 110.99 | 110.99 | 109.12 | 1638343 |
| 1731541200 | 110.44 | -0.21 | -0.19 | 110.42 | 111.09 | 110.27 | 1456955 |
| 1731454800 | 110.65 | 0.22 | 0.20 | 110.19 | 111.14 | 110.04 | 1684625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
