News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.72 | 1.81224317775 | 94.91 | 97.96 | 94.49 | 4337145 | 95.84478002 | CS |
| 4 | 2.71 | 2.88543441227 | 93.92 | 97.96 | 90.04 | 4605370 | 93.22482892 | CS |
| 12 | -12.27 | -11.2672176309 | 108.9 | 108.99 | 90.04 | 4479376 | 98.58165825 | CS |
| 26 | 4.91 | 5.35324901875 | 91.72 | 109.3 | 90.04 | 4179501 | 98.8362535 | CS |
| 52 | 18.79 | 24.1392600206 | 77.84 | 109.3 | 75.5 | 4356316 | 91.86792695 | CS |
| 156 | 19.55 | 25.3632589517 | 77.08 | 109.3 | 67.62 | 4575004 | 81.51980216 | CS |
| 260 | 28.82 | 42.5011060316 | 67.81 | 109.3 | 58.49 | 4402829 | 79.45988117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 96.63 | -0.13 | -0.13 | 96.97 | 96.97 | 95.855 | 2447136 |
| 1732750800 | 96.76 | 0.18 | 0.19 | 96.95 | 97.96 | 96.69 | 3427596 |
| 1732664400 | 96.58 | 1.24 | 1.30 | 95.34 | 96.7 | 95.2 | 4380656 |
| 1732578000 | 95.34 | 0.42 | 0.44 | 95.54 | 95.75 | 94.93 | 6151225 |
| 1732318800 | 94.92 | 0.67 | 0.71 | 94.91 | 95.425 | 94.49 | 3538922 |
| 1732232400 | 94.25 | 0.34 | 0.36 | 94.15 | 94.92 | 93.3 | 3642558 |
| 1732146000 | 93.91 | 0.3 | 0.32 | 93.17 | 94.44 | 92.86 | 4302429 |
| 1732059600 | 93.61 | -1.01 | -1.07 | 94.4 | 94.43 | 92.975 | 4918060 |
| 1731973200 | 94.62 | 1.06 | 1.13 | 92.95 | 95.125 | 92.94 | 4487994 |
| 1731714000 | 93.56 | 2.11 | 2.31 | 91.36 | 94.14 | 91.24 | 7328874 |
| 1731627600 | 91.45 | 0.38 | 0.42 | 91.01 | 91.63 | 90.79 | 4705420 |
| 1731541200 | 91.07 | -0.43 | -0.47 | 91.91 | 91.93 | 90.9 | 3456106 |
| 1731454800 | 91.5 | -0.46 | -0.50 | 93.3 | 93.3 | 91.43 | 4927126 |
| 1731368400 | 91.96 | -0.61 | -0.66 | 92.43 | 93.17 | 91.91 | 3539108 |
| 1731109200 | 92.57 | 1.8 | 1.98 | 91.14 | 92.89 | 91.05 | 4568041 |
| 1731022800 | 90.77 | 0.55 | 0.61 | 90.52 | 91.58 | 90.31 | 4525420 |
| 1730936400 | 90.22 | -4.04 | -4.29 | 94.66 | 94.66 | 90.04 | 8355289 |
| 1730850000 | 94.26 | 0.65 | 0.69 | 93.45 | 94.37 | 93.11 | 3302042 |
| 1730763600 | 93.61 | 0.28 | 0.30 | 93.67 | 94.22 | 93.13 | 4113697 |
| 1730500800 | 93.33 | -0.38 | -0.41 | 93.92 | 94.635 | 93.08 | 4859681 |
| 1730414400 | 93.71 | -0.95 | -1.00 | 94.55 | 95.3 | 93.65 | 4986335 |
| 1730328000 | 94.66 | -0.06 | -0.06 | 94.61 | 95.165 | 94.02 | 4550949 |
| 1730241600 | 94.72 | -1.02 | -1.07 | 94.87 | 95.52 | 94.43 | 5414900 |
| 1730155200 | 95.74 | 0.13 | 0.14 | 95.22 | 96.61 | 95.22 | 4560876 |
| 1729896000 | 95.61 | -4.13 | -4.14 | 96.54 | 97.79 | 95.15 | 7978032 |
| 1729809600 | 99.74 | 0.76 | 0.77 | 99 | 99.98 | 98.83 | 5249224 |
| 1729723200 | 98.98 | -0.69 | -0.69 | 99.32 | 99.7701 | 98.775 | 3928200 |
| 1729636800 | 99.67 | 0.31 | 0.31 | 98.73 | 99.95 | 98.68 | 4018630 |
| 1729550400 | 99.36 | -1.1 | -1.09 | 100.24 | 100.485 | 99.19 | 2456299 |
| 1729291200 | 100.46 | -0.07 | -0.07 | 99.73 | 100.54 | 98.76 | 4502287 |
| 1729204800 | 100.53 | -0.66 | -0.65 | 101.83 | 101.89 | 100.07 | 3375969 |
| 1729118400 | 101.19 | -0.36 | -0.35 | 101.24 | 101.4 | 100.66 | 4188317 |
| 1729032000 | 101.55 | 0.82 | 0.81 | 100.95 | 102.61 | 100.95 | 3844846 |
| 1728945600 | 100.73 | 0.63 | 0.63 | 100.02 | 100.84 | 99.92 | 3180551 |
| 1728686400 | 100.1 | 0.86 | 0.87 | 99.55 | 100.11 | 98.9 | 4858704 |
| 1728600000 | 99.24 | -1.76 | -1.74 | 100.83 | 101.22 | 98.93 | 4406563 |
| 1728513600 | 101 | 0.42 | 0.42 | 100.58 | 101.3 | 100.28 | 3542398 |
| 1728427200 | 100.58 | 2.01 | 2.04 | 98.46 | 100.69 | 97.85 | 5094970 |
| 1728340800 | 98.57 | -0.47 | -0.47 | 99.58 | 99.91 | 98.325 | 4829441 |
| 1728081600 | 99.04 | -0.93 | -0.93 | 99.69 | 99.85 | 98.44 | 6030018 |
| 1727995200 | 99.97 | -2.09 | -2.05 | 101.65 | 101.75 | 99.77 | 4695040 |
| 1727908800 | 102.06 | -0.27 | -0.26 | 102.08 | 102.36 | 101.59 | 4272814 |
| 1727822400 | 102.33 | -1.48 | -1.43 | 103.77 | 103.82 | 102.06 | 4076626 |
| 1727736000 | 103.81 | 0.15 | 0.14 | 104.05 | 104.16 | 103.45 | 4655532 |
| 1727476800 | 103.66 | 0.6 | 0.58 | 103.25 | 103.88 | 102.66 | 4461504 |
| 1727390400 | 103.06 | -0.69 | -0.67 | 102.64 | 104.03 | 102.26 | 3601046 |
| 1727304000 | 103.75 | -0.04 | -0.04 | 104.14 | 104.49 | 103.45 | 3257660 |
| 1727217600 | 103.79 | 0.48 | 0.46 | 103.4 | 104.14 | 102.71 | 2882488 |
| 1727131200 | 103.31 | 0.25 | 0.24 | 102.68 | 104.155 | 102.475 | 3780245 |
| 1726872000 | 103.06 | 1.05 | 1.03 | 102.28 | 103.06 | 101.87 | 10924763 |
| 1726785600 | 102.01 | -1.17 | -1.13 | 103.1 | 103.1 | 101.89 | 4897917 |
| 1726699200 | 103.18 | -1.38 | -1.32 | 104.23 | 104.75 | 102.26 | 4247863 |
| 1726612800 | 104.56 | -0.87 | -0.83 | 104.89 | 105.37 | 104.235 | 4031627 |
| 1726526400 | 105.43 | -0.3 | -0.28 | 104.98 | 105.92 | 104.98 | 4088743 |
| 1726267200 | 105.73 | -0.61 | -0.57 | 105.66 | 106.26 | 105.11 | 3792887 |
| 1726180800 | 106.34 | 0.21 | 0.20 | 105.9 | 106.44 | 105.25 | 2963089 |
| 1726094400 | 106.13 | -0.71 | -0.66 | 106.62 | 106.62 | 104.83 | 4991688 |
| 1726008000 | 106.84 | -0.27 | -0.25 | 107 | 107.76 | 106.59 | 4201119 |
| 1725921600 | 107.11 | -0.75 | -0.70 | 107.36 | 107.82 | 106.5 | 4561108 |
| 1725662400 | 107.86 | -0.67 | -0.62 | 108.81 | 109.04 | 107.78 | 3937083 |
| 1725576000 | 108.53 | -0.24 | -0.22 | 109 | 109.3 | 108.14 | 4489334 |
| 1725489600 | 108.77 | 0.99 | 0.92 | 108.16 | 108.98 | 107.81 | 4446991 |
| 1725403200 | 107.78 | 1.28 | 1.20 | 106.5 | 107.95 | 106.35 | 4223598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
