News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.91 | -1.9565662774 | 97.62 | 98.27 | 95.06 | 1212941 | 96.5083008 | CS |
| 4 | -3.44 | -3.4694906707 | 99.15 | 105.14 | 95.06 | 1176143 | 99.22027766 | CS |
| 12 | -2.02 | -2.06691906272 | 97.73 | 105.14 | 93.25 | 1284574 | 98.0626663 | CS |
| 26 | -27.29 | -22.1869918699 | 123 | 123.765 | 93.25 | 1290490 | 104.47170578 | CS |
| 52 | -28.43 | -22.9015627517 | 124.14 | 130.14 | 93.25 | 1074178 | 110.57660002 | CS |
| 156 | -99.95 | -51.0835122151 | 195.66 | 206.85 | 90.73 | 1047563 | 125.29463432 | CS |
| 260 | -41.45 | -30.2201808107 | 137.16 | 224.95 | 90.73 | 970461 | 143.73935959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 95.71 | -0.42 | -0.44 | 96.44 | 97.535 | 95.4112 | 902693 |
| 1743028800 | 96.13 | 0.15 | 0.16 | 96.46 | 97.67 | 95.5 | 886439 |
| 1742942400 | 95.98 | -1.57 | -1.61 | 97.28 | 97.4399 | 95.06 | 1029099 |
| 1742856000 | 97.55 | 1.28 | 1.33 | 97 | 98.27 | 96.4 | 856254 |
| 1742596800 | 96.27 | -0.71 | -0.73 | 96.53 | 97.09 | 95.41 | 1101095 |
| 1742510400 | 96.98 | -0.71 | -0.73 | 97.62 | 98.216 | 96.66 | 1086984 |
| 1742424000 | 97.69 | -0.7 | -0.71 | 98.42 | 98.72 | 96.73 | 1488167 |
| 1742337600 | 98.39 | -1.13 | -1.14 | 99.33 | 99.89 | 97.63 | 1066103 |
| 1742251200 | 99.52 | 0.36 | 0.36 | 99.2 | 101.215 | 99.17 | 1044199 |
| 1741992000 | 99.16 | 2.51 | 2.60 | 97.92 | 99.35 | 96.59 | 816596 |
| 1741905600 | 96.65 | -1.87 | -1.90 | 98.61 | 100.29 | 96.49 | 1042212 |
| 1741819200 | 98.52 | -0.75 | -0.76 | 99.26 | 99.75 | 97.76 | 1060490 |
| 1741732800 | 99.27 | -2.9 | -2.84 | 102.5 | 102.73 | 98.8 | 1174586 |
| 1741646400 | 102.17 | -0.32 | -0.31 | 102.87 | 105.14 | 101.69 | 1411917 |
| 1741390800 | 102.49 | 2.69 | 2.70 | 100.02 | 103.17 | 100 | 1016866 |
| 1741304400 | 99.8 | -2.39 | -2.34 | 101.49 | 101.49 | 98.56 | 1087955 |
| 1741218000 | 102.19 | 1.7 | 1.69 | 99.59 | 102.36 | 99.2967 | 994687 |
| 1741131600 | 100.49 | -1.01 | -1.00 | 101.605 | 102.035 | 99.67 | 1216626 |
| 1741045200 | 101.5 | -0.76 | -0.74 | 102.53 | 103.49 | 100.865 | 1176949 |
| 1740786000 | 102.26 | 1.32 | 1.31 | 101.21 | 102.55 | 100.215 | 1910032 |
| 1740699600 | 100.94 | 1.86 | 1.88 | 99.15 | 101.79 | 99.07 | 986262 |
| 1740613200 | 99.08 | -1.85 | -1.83 | 101 | 101.005 | 98.95 | 883114 |
| 1740526800 | 100.93 | 3.75 | 3.86 | 97.66 | 101.57 | 97.5 | 1743278 |
| 1740440400 | 97.18 | 1.61 | 1.68 | 96.13 | 97.59 | 95 | 1025665 |
| 1740181200 | 95.57 | 0.05 | 0.05 | 95.5 | 96.06 | 94.815 | 1099842 |
| 1740094800 | 95.52 | 0.21 | 0.22 | 95.31 | 96.092 | 94.94 | 1285436 |
| 1740008400 | 95.31 | -0.47 | -0.49 | 95.11 | 95.91 | 94.8 | 1127880 |
| 1739922000 | 95.78 | 0.93 | 0.98 | 94.8 | 96 | 94.54 | 1335863 |
| 1739576400 | 94.85 | -0.97 | -1.01 | 96.25 | 97.74 | 94.81 | 684438 |
| 1739490000 | 95.82 | 0.59 | 0.62 | 95.5 | 95.85 | 94.91 | 860940 |
| 1739403600 | 95.23 | 0.27 | 0.28 | 93.56 | 95.32 | 93.25 | 1252873 |
| 1739317200 | 94.96 | -0.55 | -0.58 | 94.69 | 95.53 | 94.69 | 1265000 |
| 1739230800 | 95.51 | -0.45 | -0.47 | 95.9 | 96.362 | 94.74 | 1334108 |
| 1738971600 | 95.96 | -0.66 | -0.68 | 96.7 | 96.865 | 95.11 | 848084 |
| 1738885200 | 96.62 | -0.4 | -0.41 | 97.84 | 97.88 | 96.04 | 899666 |
| 1738798800 | 97.02 | 2.55 | 2.70 | 95.48 | 97.33 | 94.41 | 1057022 |
| 1738712400 | 94.47 | -0.11 | -0.12 | 94.5 | 94.97 | 93.8 | 982794 |
| 1738626000 | 94.58 | -2.77 | -2.85 | 96.24 | 96.81 | 94.36 | 1217447 |
| 1738366800 | 97.35 | 1.5 | 1.56 | 96 | 98.04 | 95.13 | 4054462 |
| 1738280400 | 95.85 | 0.06 | 0.06 | 97.5 | 98.41 | 95.02 | 1554476 |
| 1738194000 | 95.79 | -1.46 | -1.50 | 97.78 | 98.66 | 95.45 | 1585672 |
| 1738107600 | 97.25 | -4.86 | -4.76 | 101.57 | 101.57 | 96.06 | 2381499 |
| 1738021200 | 102.11 | 0.48 | 0.47 | 102.28 | 104.44 | 101.64 | 2656562 |
| 1737762000 | 101.63 | 1 | 0.99 | 100.18 | 102.18 | 100.1575 | 859199 |
| 1737675600 | 100.63 | 0 | 0.00 | 100.63 | 100.63 | 100.63 | 0 |
| 1737589200 | 100.63 | -2.18 | -2.12 | 102.15 | 102.15 | 100.56 | 622243 |
| 1737502800 | 102.81 | 1.02 | 1.00 | 102.41 | 103.49 | 102.18 | 1155856 |
| 1737157200 | 101.79 | 1.7 | 1.70 | 100.46 | 102.74 | 99.985 | 1085200 |
| 1737070800 | 100.09 | 1.66 | 1.69 | 98.43 | 100.36 | 98.09 | 1020260 |
| 1736984400 | 98.43 | 0.62 | 0.63 | 100.36 | 100.77 | 97.7998 | 920935 |
| 1736898000 | 97.81 | 0.14 | 0.14 | 97.66 | 98.49 | 97.48 | 967618 |
| 1736811600 | 97.67 | 2.68 | 2.82 | 95.11 | 97.8 | 94.345 | 1655261 |
| 1736552400 | 94.99 | -2.4 | -2.46 | 96 | 96.5561 | 94.57 | 1780336 |
| 1736379600 | 97.39 | 0.03 | 0.03 | 97 | 97.5899 | 96.25 | 1880222 |
| 1736293200 | 97.36 | -0.37 | -0.38 | 98.4 | 99.47 | 97.21 | 1849513 |
| 1736206800 | 97.73 | -1.43 | -1.44 | 99.23 | 100.3295 | 97.63 | 1433144 |
| 1735947600 | 99.16 | 1.66 | 1.70 | 97.6 | 99.68 | 97.52 | 1095988 |
| 1735861200 | 97.5 | -0.05 | -0.05 | 97.87 | 98.01 | 96.3296 | 1134795 |
| 1735688400 | 97.55 | -0.25 | -0.26 | 97.16 | 97.87 | 96.45 | 1323783 |
| 1735602000 | 97.8 | -0.55 | -0.56 | 98 | 98.22 | 96.44 | 1065487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
