News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.47 | -1.47590361446 | 99.6 | 101.89 | 96.9 | 241293 | 99.13338915 | CS |
| 4 | 0.46 | 0.470973686905 | 97.67 | 101.89 | 90.99 | 244721 | 96.97436509 | CS |
| 12 | 3.09 | 3.25126262626 | 95.04 | 113.43 | 90.99 | 254038 | 102.60927835 | CS |
| 26 | 5.72 | 6.18980629802 | 92.41 | 113.43 | 72.75 | 257483 | 94.80845889 | CS |
| 52 | 19.68 | 25.086042065 | 78.45 | 113.43 | 72.75 | 240838 | 89.50079309 | CS |
| 156 | 53.13 | 118.066666667 | 45 | 113.43 | 43.42 | 233380 | 72.15748406 | CS |
| 260 | 53.18 | 118.309232481 | 44.95 | 113.43 | 28.14 | 249287 | 62.13876769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 98.13 | 0.97 | 1.00 | 97.84 | 98.58 | 96.6 | 182220 |
| 1738021200 | 97.16 | -3.08 | -3.07 | 98.51 | 99.215 | 96.9 | 372205 |
| 1737762000 | 100.24 | 0.1 | 0.10 | 100.04 | 100.32 | 98.85 | 182427 |
| 1737675600 | 100.14 | 0 | 0.00 | 100.14 | 100.14 | 100.14 | 0 |
| 1737589200 | 100.14 | -0.61 | -0.61 | 100.8 | 101.89 | 99.63 | 214837 |
| 1737502800 | 100.75 | 2.8 | 2.86 | 99.6 | 101.71 | 99.2308 | 195701 |
| 1737157200 | 97.95 | 0.93 | 0.96 | 98.5 | 99 | 97.1 | 550335 |
| 1737070800 | 97.02 | -1.07 | -1.09 | 99.13 | 99.13 | 96.48 | 180045 |
| 1736984400 | 98.09 | 1.96 | 2.04 | 98.66 | 98.915 | 97.335 | 232945 |
| 1736898000 | 96.13 | 3.17 | 3.41 | 93.78 | 96.56 | 93.61 | 395146 |
| 1736811600 | 92.96 | 0.67 | 0.73 | 91.01 | 93.29 | 90.99 | 244033 |
| 1736552400 | 92.29 | -2.7 | -2.84 | 94.16 | 94.16 | 91.61 | 225506 |
| 1736379600 | 94.99 | -0.09 | -0.09 | 94.5 | 95.655 | 93.4 | 221168 |
| 1736293200 | 95.08 | -2.46 | -2.52 | 97.92 | 98.33 | 94.6 | 225846 |
| 1736206800 | 97.54 | -0.99 | -1.00 | 99.01 | 99.81 | 97.51 | 175049 |
| 1735947600 | 98.53 | 1.87 | 1.93 | 96.85 | 98.885 | 96.25 | 211621 |
| 1735861200 | 96.66 | -0.08 | -0.08 | 97.34 | 98.18 | 95.68 | 163283 |
| 1735688400 | 96.74 | -0.52 | -0.53 | 97.67 | 98.255 | 96.73 | 125391 |
| 1735602000 | 97.26 | -1.27 | -1.29 | 97.81 | 98.3 | 96.39 | 125100 |
| 1735342800 | 98.53 | -1.62 | -1.62 | 99.06 | 99.7 | 97.87 | 136733 |
| 1735256400 | 100.15 | 0.13 | 0.13 | 99.25 | 100.695 | 99 | 90501 |
| 1735077840 | 100.02 | 1.59 | 1.62 | 98.89 | 100.07 | 98.13 | 58483 |
| 1734997200 | 98.43 | -0.92 | -0.93 | 98.8 | 99.27 | 97.95 | 173564 |
| 1734738000 | 99.35 | 0.27 | 0.27 | 97.51 | 101.98 | 96.83 | 612582 |
| 1734651600 | 99.08 | -1.69 | -1.68 | 100.9 | 102.94 | 98.43 | 394841 |
| 1734565200 | 100.77 | -6.02 | -5.64 | 107.95 | 107.95 | 100.09 | 354921 |
| 1734478800 | 106.79 | -1.05 | -0.97 | 106.76 | 107.075 | 105 | 267844 |
| 1734392400 | 107.84 | -1.3 | -1.19 | 108.63 | 109.66 | 107.34 | 186146 |
| 1734133200 | 109.14 | 1.14 | 1.06 | 108.21 | 111.19 | 107.86 | 230601 |
| 1734046800 | 108 | 0.03 | 0.03 | 108.17 | 109.04 | 106.955 | 190746 |
| 1733960400 | 107.97 | 0.91 | 0.85 | 108.52 | 109.09 | 106.7469 | 214546 |
| 1733874000 | 107.06 | -0.14 | -0.13 | 106.73 | 107.96 | 105.68 | 265734 |
| 1733787600 | 107.2 | -1.15 | -1.06 | 108.94 | 109.77 | 107.1 | 213117 |
| 1733528400 | 108.35 | 1.21 | 1.13 | 108.48 | 108.48 | 106.83 | 195025 |
| 1733442000 | 107.14 | -1.58 | -1.45 | 108.19 | 108.83 | 106.98 | 151482 |
| 1733355600 | 108.72 | -0.08 | -0.07 | 108.8 | 109.62 | 108.07 | 181297 |
| 1733269200 | 108.8 | 0.23 | 0.21 | 108.94 | 109.965 | 108.37 | 497574 |
| 1733182800 | 108.57 | -0.07 | -0.06 | 109.07 | 109.5 | 107.98 | 213723 |
| 1732917840 | 108.64 | 1.27 | 1.18 | 108.62 | 109.58 | 107.89 | 125076 |
| 1732750800 | 107.37 | -1.46 | -1.34 | 109.24 | 110.172 | 107.14 | 178451 |
| 1732664400 | 108.83 | -2.74 | -2.46 | 111.25 | 111.25 | 108.3041 | 209853 |
| 1732578000 | 111.57 | 0.99 | 0.90 | 111.46 | 113.43 | 110.795 | 321314 |
| 1732318800 | 110.58 | 2.24 | 2.07 | 108.78 | 111.1 | 108.78 | 273161 |
| 1732232400 | 108.34 | 2.51 | 2.37 | 106.96 | 109.51 | 106.215 | 361638 |
| 1732146000 | 105.83 | 0.88 | 0.84 | 105.15 | 105.9 | 103.755 | 186698 |
| 1732059600 | 104.95 | 1.3 | 1.25 | 102.07 | 105.18 | 101.9787 | 238923 |
| 1731973200 | 103.65 | 2.26 | 2.23 | 101.85 | 103.875 | 101.05 | 263808 |
| 1731714000 | 101.39 | -2.28 | -2.20 | 104.08 | 104.08 | 101.06 | 309031 |
| 1731627600 | 103.67 | 0.49 | 0.47 | 103.67 | 104.83 | 102.33 | 251318 |
| 1731541200 | 103.18 | -0.4 | -0.39 | 104.45 | 105.2471 | 102.48 | 227680 |
| 1731454800 | 103.58 | -2.66 | -2.50 | 106 | 106.565 | 102.88 | 231482 |
| 1731368400 | 106.24 | 0.52 | 0.49 | 107.4 | 107.785 | 105.09 | 277547 |
| 1731109200 | 105.72 | 1.86 | 1.79 | 104.06 | 106.33 | 104.06 | 284990 |
| 1731022800 | 103.86 | 0.7 | 0.68 | 102.9 | 105.82 | 102.64 | 330845 |
| 1730936400 | 103.16 | 4.51 | 4.57 | 105.2 | 106.34 | 100.54 | 679579 |
| 1730850000 | 98.65 | 2.99 | 3.13 | 95.04 | 98.96 | 95.04 | 296534 |
| 1730763600 | 95.66 | 1.97 | 2.10 | 93.08 | 96.27 | 93.08 | 345375 |
| 1730500800 | 93.69 | 0.05 | 0.05 | 93.85 | 94.8 | 93.58 | 229678 |
| 1730414400 | 93.64 | -1.52 | -1.60 | 93.99 | 96.31 | 93.45 | 358071 |
| 1730328000 | 95.16 | 0.87 | 0.92 | 94.14 | 96.75 | 94.12 | 281589 |
| 1730241600 | 94.29 | -1.13 | -1.18 | 95.06 | 95.06 | 93.54 | 215650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
