News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.21 | 3.29704190633 | 97.36 | 102.6 | 94.16 | 1922453 | 97.40921916 | CS |
| 4 | 0.47 | 0.46953046953 | 100.1 | 104.68 | 92.94 | 2292948 | 97.65483269 | CS |
| 12 | 24.83 | 32.7832057037 | 75.74 | 105.24 | 71.97 | 2605459 | 90.45276258 | CS |
| 26 | -29.93 | -22.9348659004 | 130.5 | 137.4958 | 71.97 | 2766600 | 97.16960529 | CS |
| 52 | -24.72 | -19.730225876 | 125.29 | 153.5399 | 71.97 | 2986733 | 111.49625757 | CS |
| 156 | -173.22 | -63.2674677673 | 273.79 | 334.5499 | 71.97 | 2067724 | 167.67978542 | CS |
| 260 | 32.2 | 47.0966798303 | 68.37 | 334.5499 | 48.8901 | 1810834 | 153.68382196 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 100.57 | 2.33 | 2.37 | 99.5 | 102.6 | 98.82 | 2291077 |
| 1730500800 | 98.24 | 3.51 | 3.71 | 95 | 99.4 | 94.8 | 2478467 |
| 1730414400 | 94.73 | -0.79 | -0.83 | 96.63 | 96.69 | 94.16 | 2171513 |
| 1730328000 | 95.52 | -1.13 | -1.17 | 96.34 | 99 | 95.4 | 1287313 |
| 1730241600 | 96.65 | -1.49 | -1.52 | 97.36 | 99.38 | 96.62 | 1383895 |
| 1730155200 | 98.14 | 4.63 | 4.95 | 93.9 | 99.5 | 93.9 | 2269099 |
| 1729896000 | 93.51 | -1.64 | -1.72 | 95.6 | 96.2 | 93.07 | 2221226 |
| 1729809600 | 95.15 | 1.19 | 1.27 | 95.45 | 95.614 | 93.14 | 1399123 |
| 1729723200 | 93.96 | -2.5 | -2.59 | 95.51 | 96.31 | 93.44 | 1948370 |
| 1729636800 | 96.46 | 2.62 | 2.79 | 93.61 | 96.88 | 92.94 | 2332474 |
| 1729550400 | 93.84 | -1.3 | -1.37 | 94.97 | 94.97 | 92.99 | 2275821 |
| 1729291200 | 95.14 | 0.47 | 0.50 | 96.3 | 97.64 | 94.45 | 2081522 |
| 1729204800 | 94.67 | -3.58 | -3.64 | 98.91 | 98.91 | 93.2 | 2990710 |
| 1729118400 | 98.25 | 2.51 | 2.62 | 97.84 | 99.67 | 96.63 | 1875662 |
| 1729032000 | 95.74 | -3.86 | -3.88 | 97.82 | 100.08 | 95.57 | 2644754 |
| 1728945600 | 99.6 | -2.42 | -2.37 | 101.17 | 102 | 98 | 2352588 |
| 1728686400 | 102.02 | -0.94 | -0.91 | 100.65 | 103.42 | 100.57 | 2402318 |
| 1728600000 | 102.96 | 1.04 | 1.02 | 102.08 | 104.68 | 101.11 | 1784937 |
| 1728513600 | 101.92 | 1.66 | 1.66 | 103.77 | 103.77 | 99.7601 | 3758732 |
| 1728427200 | 100.26 | -4.21 | -4.03 | 100.1 | 101.5 | 98.95 | 3909366 |
| 1728340800 | 104.47 | 2.38 | 2.33 | 100.02 | 105.24 | 99.59 | 4226713 |
| 1728081600 | 102.09 | 7.78 | 8.25 | 99.24 | 102.1 | 98.535 | 4543389 |
| 1727995200 | 94.31 | 0.24 | 0.26 | 93.0572 | 95 | 91.9 | 1712801 |
| 1727908800 | 94.07 | -0.25 | -0.27 | 93.79 | 95.63 | 92.56 | 1215923 |
| 1727822400 | 94.32 | -0.39 | -0.41 | 94.16 | 94.95 | 92.72 | 1173739 |
| 1727735520 | 94.71 | -1.34 | -1.40 | 96.19 | 97.41 | 94.2 | 1678503 |
| 1727476800 | 96.05 | 0.88 | 0.92 | 97.28 | 98.25 | 94.82 | 2587162 |
| 1727390400 | 95.17 | 8.59 | 9.92 | 92 | 95.53 | 90.51 | 4336930 |
| 1727304000 | 86.58 | -3.88 | -4.29 | 91.1 | 91.1 | 86.45 | 2169151 |
| 1727217600 | 90.46 | 1.75 | 1.97 | 92.7 | 94.845 | 90.46 | 3649341 |
| 1727131200 | 88.71 | 2.68 | 3.12 | 87.33 | 90.27 | 85.93 | 2005028 |
| 1726872000 | 86.03 | -3.3 | -3.69 | 88.8 | 88.97 | 85.45 | 4531383 |
| 1726785600 | 89.33 | 2.74 | 3.16 | 88.7 | 90.09 | 87.8394 | 1918042 |
| 1726699200 | 86.59 | -3.23 | -3.60 | 90.375 | 90.42 | 86.095 | 3171483 |
| 1726612800 | 89.82 | 0.47 | 0.53 | 90.17 | 91.9 | 89.76 | 1878122 |
| 1726526400 | 89.35 | 1.91 | 2.18 | 88.5599 | 90.12 | 86.97 | 1528976 |
| 1726267200 | 87.44 | -1.06 | -1.20 | 89.335 | 89.4441 | 85.87 | 2034842 |
| 1726180800 | 88.5 | -0.8 | -0.90 | 89.4 | 89.4 | 86.74 | 2790809 |
| 1726094400 | 89.3 | 10.68 | 13.58 | 90 | 91.81 | 84.75 | 6390389 |
| 1726008000 | 78.62 | 0.21 | 0.27 | 76.91 | 78.69 | 75.435 | 1982147 |
| 1725921600 | 78.41 | 1.51 | 1.96 | 77.97 | 79.76 | 76.77 | 2238796 |
| 1725662400 | 76.9 | -5.7 | -6.90 | 80.04 | 80.47 | 75.36 | 3333844 |
| 1725576000 | 82.6 | -2.15 | -2.54 | 83.88 | 85.06 | 82.51 | 1376084 |
| 1725489600 | 84.75 | 0.63 | 0.75 | 83.13 | 87.19 | 83.13 | 2155402 |
| 1725403200 | 84.12 | -6.13 | -6.79 | 86.43 | 87.19 | 82.7295 | 2617208 |
| 1725057600 | 90.25 | -1.4 | -1.53 | 93 | 94.69 | 89.53 | 2061824 |
| 1724971200 | 91.65 | 3.65 | 4.15 | 88.96 | 93 | 86.7925 | 1873199 |
| 1724884800 | 88 | -0.98 | -1.10 | 88.05 | 88.67 | 87.55 | 1798639 |
| 1724798400 | 88.98 | 0.04 | 0.04 | 89.24 | 89.7378 | 88.54 | 1165655 |
| 1724712000 | 88.94 | -1.56 | -1.72 | 91.4 | 91.68 | 88.38 | 2020165 |
| 1724452800 | 90.5 | 3.62 | 4.17 | 87.83 | 90.8335 | 87 | 2203052 |
| 1724366400 | 86.88 | -1.72 | -1.94 | 87.89 | 87.89 | 85.59 | 2587123 |
| 1724280000 | 88.6 | 4.38 | 5.20 | 85.6 | 88.85 | 84.91 | 3286998 |
| 1724193600 | 84.22 | 1.44 | 1.74 | 82.8 | 85.85 | 82.59 | 3462741 |
| 1724107200 | 82.78 | 3.41 | 4.30 | 79.75 | 83.37 | 79.24 | 2946917 |
| 1723848000 | 79.37 | 0.23 | 0.29 | 78.37 | 79.88 | 77.49 | 2782875 |
| 1723761600 | 79.14 | 6.29 | 8.63 | 74.15 | 79.3136 | 73.5872 | 6097147 |
| 1723675200 | 72.85 | -4.37 | -5.66 | 77 | 77 | 71.97 | 4527655 |
| 1723588800 | 77.22 | 1.22 | 1.61 | 75.74 | 77.93 | 75.71 | 3802929 |
| 1723502400 | 76 | -5.65 | -6.92 | 81.58 | 81.66 | 74.82 | 4588608 |
| 1723243200 | 81.65 | -0.18 | -0.22 | 82.27 | 82.6086 | 80 | 2165801 |
| 1723156800 | 81.83 | 2.77 | 3.50 | 80 | 83.31 | 79.09 | 3296674 |
| 1723070400 | 79.06 | -0.47 | -0.59 | 81.69 | 84.474 | 79 | 3366492 |
| 1722984000 | 79.53 | -3.99 | -4.78 | 84.05 | 84.11 | 79.46 | 3705269 |
| 1722897600 | 83.52 | -3.47 | -3.99 | 80.63 | 85.44 | 79.9 | 5164790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
