News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.88 | -5.15420363329 | 94.68 | 99.065 | 89.2292 | 2092755 | 93.88985407 | CS |
| 4 | 0.79 | 0.887540725761 | 89.01 | 99.065 | 84.41 | 1925883 | 90.41438484 | CS |
| 12 | -6.83 | -7.06819828211 | 96.63 | 113.91 | 84.41 | 2042298 | 98.6309469 | CS |
| 26 | -2.58 | -2.79281229703 | 92.38 | 113.91 | 71.97 | 2463421 | 92.60106308 | CS |
| 52 | -34.12 | -27.5338928341 | 123.92 | 143.19 | 71.97 | 2773357 | 105.49880019 | CS |
| 156 | -117.7 | -56.7228915663 | 207.5 | 334.5499 | 71.97 | 2137576 | 160.35532769 | CS |
| 260 | 9.47 | 11.7888709075 | 80.33 | 334.5499 | 48.8901 | 1829056 | 154.20530647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 90.25 | 0 | 0.00 | 90.25 | 90.25 | 90.25 | 0 |
| 1737589200 | 90.25 | -3.8 | -4.04 | 93.41 | 93.43 | 90.21 | 2355749 |
| 1737502800 | 94.05 | -3.44 | -3.53 | 97.1 | 97.1 | 93.89 | 1915534 |
| 1737157200 | 97.49 | 3.17 | 3.36 | 95 | 99.065 | 95 | 2049099 |
| 1737070800 | 94.32 | -0.83 | -0.87 | 94.68 | 94.85 | 92.88 | 2082818 |
| 1736984400 | 95.15 | 2.52 | 2.72 | 94.66 | 96.75 | 94.09 | 2288468 |
| 1736898000 | 92.63 | 1.12 | 1.22 | 92.5 | 94.7042 | 91.54 | 1890685 |
| 1736811600 | 91.51 | 4.98 | 5.76 | 86.04 | 91.51 | 85.74 | 2822214 |
| 1736552400 | 86.53 | -0.85 | -0.97 | 86 | 87.38 | 84.88 | 1691014 |
| 1736379600 | 87.38 | -2.6 | -2.89 | 89.21 | 89.21 | 86.65 | 1553276 |
| 1736293200 | 89.98 | -0.21 | -0.23 | 91.16 | 91.73 | 89.002 | 1653525 |
| 1736206800 | 90.19 | 2.4 | 2.73 | 89.99 | 93.06 | 89.495 | 2317378 |
| 1735947600 | 87.79 | 2.56 | 3.00 | 86 | 88.26 | 85.19 | 2626652 |
| 1735861200 | 85.23 | -0.85 | -0.99 | 86.44 | 87.99 | 84.41 | 1865919 |
| 1735688400 | 86.08 | -0.06 | -0.07 | 86.8 | 88.1889 | 85.29 | 1609580 |
| 1735602000 | 86.14 | -2.15 | -2.44 | 87 | 87.25 | 85.14 | 1729188 |
| 1735342800 | 88.29 | -0.86 | -0.96 | 88.64 | 90.8499 | 87.3 | 1397164 |
| 1735256400 | 89.15 | -0.84 | -0.93 | 89.01 | 90.43 | 88.46 | 1194709 |
| 1735077840 | 89.99 | 0.79 | 0.89 | 89.71 | 90.14 | 87.975 | 595069 |
| 1734997200 | 89.2 | 0.55 | 0.62 | 89 | 89.86 | 88.11 | 2002738 |
| 1734738000 | 88.65 | -0.27 | -0.30 | 88 | 90.54 | 87.52 | 3685481 |
| 1734651600 | 88.92 | -1.62 | -1.79 | 91.5 | 93.84 | 88.74 | 2360724 |
| 1734565200 | 90.54 | -7.01 | -7.19 | 97.5 | 97.605 | 90.1 | 2534032 |
| 1734478800 | 97.55 | -1.99 | -2.00 | 98.79 | 100.31 | 96.42 | 1752377 |
| 1734392400 | 99.54 | 0.16 | 0.16 | 98.77 | 100.91 | 97.56 | 1651001 |
| 1734133200 | 99.38 | -3.92 | -3.79 | 102 | 102.08 | 98.04 | 1643688 |
| 1734046800 | 103.3 | -0.54 | -0.52 | 103.61 | 104.53 | 102.2 | 1136740 |
| 1733960400 | 103.84 | -0.14 | -0.13 | 104.45 | 104.45 | 101.58 | 1502191 |
| 1733874000 | 103.98 | -5.68 | -5.18 | 108.84 | 109.17 | 103.5 | 1535643 |
| 1733787600 | 109.66 | 4.7 | 4.48 | 105.92 | 113.91 | 105.92 | 2664285 |
| 1733528400 | 104.96 | 3.86 | 3.82 | 101.85 | 105.2 | 101.82 | 1557180 |
| 1733442000 | 101.1 | -1.51 | -1.47 | 102 | 103.325 | 100.8 | 2318534 |
| 1733355600 | 102.61 | -6.46 | -5.92 | 109 | 109.135 | 101.11 | 2526091 |
| 1733269200 | 109.07 | -2.23 | -2.00 | 111 | 111 | 108.54 | 1477562 |
| 1733182800 | 111.3 | 3.6 | 3.34 | 107.45 | 111.46 | 106.9416 | 1989667 |
| 1732917840 | 107.7 | -0.28 | -0.26 | 107 | 108.6 | 106.63 | 748242 |
| 1732750800 | 107.98 | 1.19 | 1.11 | 107.7 | 109.73 | 106.2474 | 1071914 |
| 1732664400 | 106.79 | -3.19 | -2.90 | 108.75 | 109.65 | 106.37 | 1969045 |
| 1732578000 | 109.98 | 1.6 | 1.48 | 109.51 | 111.7 | 108.7 | 2073497 |
| 1732318800 | 108.38 | -0.6 | -0.55 | 107.33 | 109.48 | 104.55 | 1817198 |
| 1732232400 | 108.98 | -0.57 | -0.52 | 108.09 | 110.07 | 106.47 | 1596773 |
| 1732146000 | 109.55 | 3.1 | 2.91 | 106.25 | 110.18 | 105.95 | 2033652 |
| 1732059600 | 106.45 | 2.42 | 2.33 | 107 | 107.75 | 103.79 | 2167847 |
| 1731973200 | 104.03 | 0.5 | 0.48 | 103.53 | 104.92 | 102.23 | 1716799 |
| 1731714000 | 103.53 | 1.43 | 1.40 | 101.95 | 103.625 | 99.58 | 2497616 |
| 1731627600 | 102.1 | -6.09 | -5.63 | 108.39 | 109.16 | 101.22 | 2457923 |
| 1731541200 | 108.19 | 5.39 | 5.24 | 108.26 | 111.39 | 107.4 | 3821902 |
| 1731454800 | 102.8 | -7.69 | -6.96 | 106.59 | 108.13 | 102.71 | 2358710 |
| 1731368400 | 110.49 | 9.65 | 9.57 | 104.97 | 111.59 | 103.905 | 4578753 |
| 1731109200 | 100.84 | 0.91 | 0.91 | 98.78 | 100.92 | 97.07 | 2284153 |
| 1731022800 | 99.93 | 3.35 | 3.47 | 97.4 | 103.8599 | 94.39 | 3377483 |
| 1730936400 | 96.58 | -3.2 | -3.21 | 96 | 97.37 | 93.3 | 3132127 |
| 1730850000 | 99.78 | -0.79 | -0.79 | 100.51 | 100.51 | 98.3 | 1546734 |
| 1730763600 | 100.57 | 2.33 | 2.37 | 99.5 | 102.6 | 98.82 | 2339233 |
| 1730500800 | 98.24 | 3.51 | 3.71 | 95 | 99.4 | 94.38 | 2487252 |
| 1730414400 | 94.73 | -0.79 | -0.83 | 95.18 | 96.69 | 94.16 | 2197255 |
| 1730328000 | 95.52 | -1.13 | -1.17 | 96.41 | 99 | 95.4 | 1316359 |
| 1730241600 | 96.65 | -1.49 | -1.52 | 97.35 | 99.38 | 96.62 | 1408611 |
| 1730155200 | 98.14 | 4.63 | 4.95 | 93.9 | 99.5 | 93.67 | 2383396 |
| 1729896000 | 93.51 | -1.64 | -1.72 | 95.6 | 96.2 | 93.07 | 2221226 |
| 1729809600 | 95.15 | 1.19 | 1.27 | 95.45 | 96.1 | 93.14 | 1421608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
