News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.38 | 1.55545536519 | 88.72 | 95.49 | 84.24 | 6796629 | 90.01929195 | CS |
| 4 | -0.43 | -0.474980669391 | 90.53 | 95.49 | 84.24 | 3752473 | 89.85518405 | CS |
| 12 | -9.925 | -9.92251937016 | 100.025 | 103.48 | 84.24 | 2835793 | 94.07875181 | CS |
| 26 | 17.85 | 24.7058823529 | 72.25 | 103.71 | 70.87 | 3203512 | 90.13153113 | CS |
| 52 | 19.04 | 26.7942583732 | 71.06 | 103.71 | 69.29 | 3034598 | 83.56029223 | CS |
| 156 | -25.58 | -22.112724758 | 115.68 | 116 | 60.785 | 2902463 | 82.02461189 | CS |
| 260 | 9.83 | 12.246169179 | 80.27 | 141.97 | 48.105 | 2793706 | 89.15436281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 90 | 1.83 | 2.08 | 89.28 | 91.07 | 89.0459 | 2411691 |
| 1732750800 | 88.17 | -0.31 | -0.35 | 88.48 | 89.88 | 87.06 | 4011818 |
| 1732664400 | 88.48 | -4.55 | -4.89 | 86.61 | 88.9 | 83.81 | 10597288 |
| 1732578000 | 93.03 | 3.49 | 3.90 | 92.88 | 95.49 | 91.97 | 8559613 |
| 1732318800 | 89.54 | 3.03 | 3.50 | 87.36 | 90.22 | 87 | 4552699 |
| 1732232400 | 86.51 | -0.26 | -0.30 | 86.8 | 87.875 | 86.11 | 3295039 |
| 1732146000 | 86.77 | -0.25 | -0.29 | 85.96 | 87.46 | 85.31 | 4051167 |
| 1732059600 | 87.02 | -1.98 | -2.22 | 87.87 | 87.91 | 86.1 | 2876114 |
| 1731973200 | 89 | -3.66 | -3.95 | 92.93 | 92.93 | 88.9 | 3500198 |
| 1731714000 | 92.66 | 1.08 | 1.18 | 91.77 | 92.97 | 91.6 | 3765456 |
| 1731627600 | 91.58 | 0.88 | 0.97 | 90.87 | 92.7 | 90.5 | 2669304 |
| 1731541200 | 90.7 | 0.5 | 0.55 | 91.3 | 91.71 | 90.195 | 2453287 |
| 1731454800 | 90.2 | 0.91 | 1.02 | 89.68 | 91.24 | 89.09 | 2772800 |
| 1731368400 | 89.29 | 0.09 | 0.10 | 89.16 | 90.06 | 88.19 | 2601456 |
| 1731109200 | 89.2 | -0.91 | -1.01 | 90.78 | 90.8467 | 88.33 | 2630600 |
| 1731022800 | 90.11 | 0.71 | 0.79 | 89.97 | 91.535 | 89.74 | 2452288 |
| 1730936400 | 89.4 | -3.44 | -3.71 | 90.41 | 90.41 | 86.68 | 4564342 |
| 1730850000 | 92.84 | 0.02 | 0.02 | 91.76 | 92.84 | 91.08 | 2260439 |
| 1730763600 | 92.82 | 1.92 | 2.11 | 91.31 | 94.18 | 91.15 | 2585440 |
| 1730500800 | 90.9 | 0.47 | 0.52 | 90.53 | 91.56 | 90.22 | 1975517 |
| 1730414400 | 90.43 | 0.02 | 0.02 | 89.95 | 90.72 | 89.3 | 2668350 |
| 1730328000 | 90.41 | 0.44 | 0.49 | 90 | 91.3156 | 89.57 | 2201055 |
| 1730241600 | 89.97 | -1.57 | -1.72 | 90.5 | 91.27 | 89.21 | 3406581 |
| 1730155200 | 91.54 | -1.14 | -1.23 | 93.34 | 93.97 | 91.51 | 2196917 |
| 1729896000 | 92.68 | -1.44 | -1.53 | 94.5 | 94.5 | 92.155 | 2022864 |
| 1729809600 | 94.12 | 0.77 | 0.82 | 93.59 | 94.23 | 93 | 1324486 |
| 1729723200 | 93.35 | -0.42 | -0.45 | 93.31 | 93.96 | 92.6 | 1500828 |
| 1729636800 | 93.77 | 0.6 | 0.64 | 92.8 | 93.87 | 91.86 | 2030875 |
| 1729550400 | 93.17 | -2.97 | -3.09 | 95.96 | 96.3075 | 92.94 | 2322949 |
| 1729291200 | 96.14 | -0.14 | -0.15 | 96.51 | 96.77 | 95.97 | 1864209 |
| 1729204800 | 96.28 | -2.4 | -2.43 | 99.04 | 99.05 | 96.09 | 2445439 |
| 1729118400 | 98.68 | 1.11 | 1.14 | 98.24 | 99.8 | 97.855 | 2454398 |
| 1729032000 | 97.57 | 0.66 | 0.68 | 97.15 | 99.38 | 97.13 | 2369181 |
| 1728945600 | 96.91 | -0.53 | -0.54 | 96.62 | 97.05 | 95.45 | 2321464 |
| 1728686400 | 97.44 | -0.08 | -0.08 | 97.57 | 98.79 | 97.045 | 2135228 |
| 1728600000 | 97.52 | -1.12 | -1.14 | 97.9 | 98.33 | 96.73 | 1981015 |
| 1728513600 | 98.64 | 0.31 | 0.32 | 98.2 | 98.72 | 97.57 | 1689021 |
| 1728427200 | 98.33 | 0.51 | 0.52 | 98.34 | 98.81 | 97.59 | 1988643 |
| 1728340800 | 97.82 | -1.79 | -1.80 | 99.81 | 100.085 | 96.85 | 3011453 |
| 1728081600 | 99.61 | 1.42 | 1.45 | 99.24 | 101.04 | 98.66 | 2170947 |
| 1727995200 | 98.19 | -1.52 | -1.52 | 99.05 | 99.26 | 96.6 | 3606412 |
| 1727908800 | 99.71 | -1.64 | -1.62 | 100.8 | 101.42 | 99.32 | 1782547 |
| 1727822400 | 101.35 | -1.95 | -1.89 | 102.62 | 103.1 | 100.3 | 2375848 |
| 1727736000 | 103.3 | 1.04 | 1.02 | 102.56 | 103.48 | 102.24 | 2807116 |
| 1727476800 | 102.26 | 2.26 | 2.26 | 101.41 | 102.66 | 100.81 | 4029304 |
| 1727390400 | 100 | 2.16 | 2.21 | 98.56 | 100.1832 | 98.24 | 2838892 |
| 1727304000 | 97.84 | -1.14 | -1.15 | 98.8 | 98.805 | 97.57 | 2146997 |
| 1727217600 | 98.98 | 1.12 | 1.14 | 98.22 | 99 | 97.85 | 2047031 |
| 1727131200 | 97.86 | 0.56 | 0.58 | 97.87 | 98.23 | 96.7 | 2078456 |
| 1726872000 | 97.3 | -1.16 | -1.18 | 98.37 | 98.5 | 96.7701 | 3241440 |
| 1726785600 | 98.46 | -0.61 | -0.62 | 99.46 | 100.94 | 98.265 | 2897313 |
| 1726699200 | 99.07 | -0.41 | -0.41 | 99.5 | 100.36 | 98.81 | 2318895 |
| 1726612800 | 99.48 | 0.69 | 0.70 | 99.37 | 100.28 | 99.01 | 2127267 |
| 1726526400 | 98.79 | 0.34 | 0.35 | 98.75 | 99.14 | 97.09 | 2617807 |
| 1726267200 | 98.45 | 0.7 | 0.72 | 98.51 | 99.46 | 97.97 | 1939235 |
| 1726180800 | 97.75 | 0.15 | 0.15 | 97.35 | 98.42 | 96.49 | 1957053 |
| 1726094400 | 97.6 | 1.23 | 1.28 | 96.07 | 97.72 | 94.83 | 3063167 |
| 1726008000 | 96.37 | -1.72 | -1.75 | 97.72 | 97.785 | 95.415 | 3648160 |
| 1725921600 | 98.09 | -0.41 | -0.42 | 98.78 | 99.18 | 97.29 | 3263663 |
| 1725662400 | 98.5 | -0.91 | -0.92 | 99.3 | 100.4258 | 98.02 | 2462888 |
| 1725576000 | 99.41 | -0.55 | -0.55 | 100.22 | 101.01 | 98.91 | 1965090 |
| 1725489600 | 99.96 | -0.98 | -0.97 | 100.65 | 101.03 | 99.055 | 3301650 |
| 1725403200 | 100.94 | 0.54 | 0.54 | 100 | 102.76 | 99.7 | 3499587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
