News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.12 | -4.90374485203 | 104.41 | 105.28 | 98.2204 | 320726 | 101.86992676 | CS |
| 4 | 1.82 | 1.86724120242 | 97.47 | 106.9225 | 94.0975 | 339789 | 100.3566412 | CS |
| 12 | 0.07 | 0.0705502922798 | 99.22 | 106.9225 | 83.53 | 386156 | 96.44172181 | CS |
| 26 | 12.92 | 14.9588977654 | 86.37 | 106.9225 | 83.53 | 337102 | 95.89569722 | CS |
| 52 | 27.29 | 37.9027777778 | 72 | 106.9225 | 65.1 | 314778 | 86.34306749 | CS |
| 156 | 46.8 | 89.1598399695 | 52.49 | 106.9225 | 47.59 | 335506 | 73.62019012 | CS |
| 260 | 57.6 | 138.162628928 | 41.69 | 106.9225 | 20 | 338342 | 61.71298818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 99.29 | -0.42 | -0.42 | 99.15 | 100.56 | 98.2204 | 349909 |
| 1725576000 | 99.71 | -1.53 | -1.51 | 101.13 | 101.24 | 99.36 | 266032 |
| 1725489600 | 101.24 | 0.06 | 0.06 | 100.86 | 102.03 | 100.5 | 302093 |
| 1725403200 | 101.18 | -3.93 | -3.74 | 103.75 | 104.555 | 100.78 | 394665 |
| 1725057600 | 105.11 | 0.85 | 0.82 | 104.41 | 105.28 | 103.56 | 320115 |
| 1724971200 | 104.26 | 1.17 | 1.13 | 104.14 | 105.825 | 103.425 | 268743 |
| 1724884800 | 103.09 | -0.39 | -0.38 | 102.82 | 104.315 | 102.82 | 199440 |
| 1724798400 | 103.48 | -1.19 | -1.14 | 103.54 | 104.5 | 103.14 | 403169 |
| 1724712000 | 104.67 | 0.43 | 0.41 | 105.42 | 106.9225 | 104.49 | 285502 |
| 1724452800 | 104.24 | 2.86 | 2.82 | 102.49 | 105.3 | 101.98 | 466571 |
| 1724366400 | 101.38 | 0.36 | 0.36 | 101.32 | 102.51 | 101.18 | 627383 |
| 1724280000 | 101.02 | 2.27 | 2.30 | 99.6 | 101.125 | 99.02 | 238133 |
| 1724193600 | 98.75 | -2.14 | -2.12 | 99.84 | 101.02 | 98.72 | 274182 |
| 1724107200 | 100.89 | 1.63 | 1.64 | 99.24 | 101.335 | 99.24 | 310950 |
| 1723848000 | 99.26 | 0.89 | 0.90 | 98.14 | 99.48 | 97.795 | 310400 |
| 1723761600 | 98.37 | 2.94 | 3.08 | 97.89 | 99.46 | 96.94 | 253358 |
| 1723675200 | 95.43 | 0.39 | 0.41 | 95.53 | 95.55 | 94.1 | 344585 |
| 1723588800 | 95.04 | -0.19 | -0.20 | 95.58 | 96.22 | 94.0975 | 469420 |
| 1723502400 | 95.23 | -0.92 | -0.96 | 96.15 | 97.11 | 94.91 | 317703 |
| 1723243200 | 96.15 | -1.08 | -1.11 | 97.47 | 97.93 | 96.12 | 403552 |
| 1723156800 | 97.23 | 0.62 | 0.64 | 98.06 | 99.25 | 96.93 | 473398 |
| 1723070400 | 96.61 | -4.59 | -4.54 | 102.415 | 103.57 | 96.23 | 599112 |
| 1722984000 | 101.2 | 14.24 | 16.38 | 94.85 | 103.12 | 93.83 | 1111300 |
| 1722897600 | 86.96 | -2.95 | -3.28 | 85.86 | 87.1699 | 83.53 | 1003104 |
| 1722638400 | 89.91 | -6.69 | -6.93 | 93.44 | 94.235 | 88.115 | 828053 |
| 1722552000 | 96.6 | -3.69 | -3.68 | 100.39 | 101.25 | 95.52 | 524173 |
| 1722465600 | 100.29 | 1.05 | 1.06 | 100 | 102.44 | 98.9 | 475461 |
| 1722379200 | 99.24 | 0.56 | 0.57 | 98.9 | 100.13 | 98.38 | 315918 |
| 1722292800 | 98.68 | 0.97 | 0.99 | 98 | 99.01 | 97.71 | 244063 |
| 1722033600 | 97.71 | 0.54 | 0.56 | 98.68 | 98.71 | 96.97 | 226795 |
| 1721947200 | 97.17 | 1.01 | 1.05 | 95.96 | 98.7475 | 95.48 | 358876 |
| 1721860800 | 96.16 | -1.07 | -1.10 | 96.98 | 98.07 | 95.85 | 199935 |
| 1721774400 | 97.23 | -0.32 | -0.33 | 97.55 | 98.57 | 96.99 | 267002 |
| 1721688000 | 97.55 | 2.55 | 2.68 | 95.68 | 97.83 | 95.02 | 258262 |
| 1721428800 | 95 | -2.8 | -2.86 | 97.92 | 98.36 | 94.29 | 271301 |
| 1721342400 | 97.8 | -1.73 | -1.74 | 98.82 | 100.5 | 97.7201 | 223207 |
| 1721256000 | 99.53 | -0.37 | -0.37 | 99.26 | 100.71 | 99.15 | 241898 |
| 1721169600 | 99.9 | 3.19 | 3.30 | 97.14 | 100.68 | 96.97 | 392026 |
| 1721083200 | 96.71 | 1.72 | 1.81 | 95.38 | 97.22 | 94.31 | 458021 |
| 1720824000 | 94.99 | 1.25 | 1.33 | 95.02 | 95.45 | 94.04 | 320340 |
| 1720737600 | 93.74 | 3.43 | 3.80 | 91.83 | 94.63 | 91.83 | 300464 |
| 1720651200 | 90.31 | 2.07 | 2.35 | 89.57 | 90.559 | 88.86 | 294582 |
| 1720564800 | 88.24 | -1.3 | -1.45 | 89.3 | 89.56 | 87.82 | 255029 |
| 1720478400 | 89.54 | 1.17 | 1.32 | 89.08 | 90.35 | 88.54 | 425971 |
| 1720219200 | 88.37 | -1.44 | -1.60 | 89.16 | 89.16 | 87.8825 | 377565 |
| 1720040640 | 89.81 | 0.43 | 0.48 | 89.67 | 90.71 | 89.67 | 214256 |
| 1719960000 | 89.38 | -0.3 | -0.33 | 90.02 | 90.26 | 88.62 | 463004 |
| 1719873600 | 89.68 | -3.62 | -3.88 | 92.02 | 92.73 | 88.88 | 614883 |
| 1719614400 | 93.3 | 0 | 0.00 | 93.3 | 93.3 | 93.3 | 0 |
| 1719528000 | 93.3 | -1.66 | -1.75 | 95.48 | 95.48 | 92.93 | 261343 |
| 1719441600 | 94.96 | 0.47 | 0.50 | 93.94 | 95.07 | 93.345 | 355220 |
| 1719355200 | 94.49 | -1.67 | -1.74 | 95.6 | 95.97 | 94.05 | 349186 |
| 1719268800 | 96.16 | 0.64 | 0.67 | 96.1 | 97 | 95.7 | 333846 |
| 1719009600 | 95.52 | 0.04 | 0.04 | 94.96 | 95.59 | 93 | 940758 |
| 1718923200 | 95.48 | -2.18 | -2.23 | 97.16 | 98.291 | 95.4 | 266069 |
| 1718750400 | 97.66 | 0.76 | 0.78 | 96.93 | 97.99 | 96.26 | 271589 |
| 1718664000 | 96.9 | -0.1 | -0.10 | 96.75 | 97.42 | 95.35 | 256859 |
| 1718404800 | 97 | -3.43 | -3.42 | 99.22 | 100.1 | 96.09 | 395892 |
| 1718318400 | 100.43 | 0.28 | 0.28 | 99.74 | 100.6 | 99.19 | 244783 |
| 1718232000 | 100.15 | 0.95 | 0.96 | 101.32 | 102.94 | 100.12 | 391161 |
| 1718145600 | 99.2 | 1.03 | 1.05 | 97.91 | 99.37 | 97.35 | 290103 |
| 1718059200 | 98.17 | 0.7 | 0.72 | 96.51 | 98.49 | 95.97 | 272131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
