News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.7 | 5.52539744087 | 103.16 | 110.65 | 102.16 | 7009014 | 107.08889403 | CS |
| 4 | -3.79 | -3.3644030182 | 112.65 | 112.915 | 101.5 | 5331046 | 107.02087592 | CS |
| 12 | -0.13 | -0.11927699789 | 108.99 | 116.08 | 101.295 | 6406615 | 108.33002971 | CS |
| 26 | -14.22 | -11.5534611635 | 123.08 | 125.215 | 101.295 | 6263091 | 111.01202745 | CS |
| 52 | -11.38 | -9.46440452428 | 120.24 | 135.18 | 101.295 | 5937127 | 113.63294221 | CS |
| 156 | 34.63 | 46.652296915 | 74.23 | 138.49 | 66.06 | 6586317 | 105.96635453 | CS |
| 260 | 50.24 | 85.7045377004 | 58.62 | 138.49 | 20.84 | 7638838 | 77.70130335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 108.86 | 1.02 | 0.95 | 109.15 | 110.0675 | 108.73 | 5416027 |
| 1730500800 | 107.84 | -1.7 | -1.55 | 109.51 | 109.71 | 106.68 | 7317458 |
| 1730414400 | 109.54 | 6.56 | 6.37 | 107.53 | 110.65 | 106.76 | 11694138 |
| 1730328000 | 102.98 | 0.66 | 0.65 | 102.63 | 103.43 | 102.365 | 6324689 |
| 1730241600 | 102.32 | -0.94 | -0.91 | 103.16 | 103.76 | 102.16 | 3766769 |
| 1730155200 | 103.26 | -1.3 | -1.24 | 101.8 | 103.35 | 101.67 | 4281827 |
| 1729896000 | 104.56 | 0.19 | 0.18 | 105.06 | 105.4296 | 104.25 | 3817303 |
| 1729809600 | 104.37 | -0.14 | -0.13 | 104.65 | 105.1659 | 103.45 | 3493168 |
| 1729723200 | 104.51 | -0.49 | -0.47 | 104.59 | 105.06 | 103.66 | 4509102 |
| 1729636800 | 105 | 0.01 | 0.01 | 105.78 | 105.78 | 104.76 | 4652432 |
| 1729550400 | 104.99 | -0.68 | -0.64 | 106.38 | 106.8399 | 104.69 | 4386965 |
| 1729291200 | 105.67 | -0.48 | -0.45 | 105.43 | 106.14 | 104.7 | 4326590 |
| 1729204800 | 106.15 | 0.99 | 0.94 | 105.32 | 106.24 | 104.94 | 5093418 |
| 1729118400 | 105.16 | -0.05 | -0.05 | 105.8 | 106 | 105.04 | 4602037 |
| 1729032000 | 105.21 | -4.26 | -3.89 | 105.88 | 107.125 | 105.12 | 6395418 |
| 1728945600 | 109.47 | -1.02 | -0.92 | 109.7 | 110.4349 | 108.9 | 5173106 |
| 1728686400 | 110.49 | -1.37 | -1.22 | 110.75 | 111.7 | 110.2717 | 6755852 |
| 1728600000 | 111.86 | 0.89 | 0.80 | 112.08 | 112.8347 | 110.76 | 3846416 |
| 1728513600 | 110.97 | 0.17 | 0.15 | 110.16 | 111.52 | 109.55 | 4217195 |
| 1728427200 | 110.8 | -3.92 | -3.42 | 112.65 | 112.65 | 110.16 | 5110568 |
| 1728340800 | 114.72 | 0.18 | 0.16 | 114.91 | 116.08 | 114.44 | 4805131 |
| 1728081600 | 114.54 | 2.12 | 1.89 | 113.18 | 114.63 | 112.05 | 7256953 |
| 1727995200 | 112.42 | 2.06 | 1.87 | 110.4 | 112.51 | 109.99 | 7252834 |
| 1727908800 | 110.36 | 0.99 | 0.91 | 110.65 | 111.64 | 108.585 | 7257626 |
| 1727822400 | 109.37 | 4.09 | 3.88 | 104.54 | 109.675 | 104.1 | 7680424 |
| 1727735520 | 105.28 | 0.56 | 0.53 | 104.4 | 105.58 | 103.87 | 6516424 |
| 1727476800 | 104.72 | 2.41 | 2.36 | 102.63 | 104.84 | 102.6 | 5484565 |
| 1727390400 | 102.31 | -3.42 | -3.23 | 103.06 | 104.22 | 102.165 | 9523029 |
| 1727304000 | 105.73 | -3.18 | -2.92 | 108.73 | 108.82 | 105.69 | 6560778 |
| 1727217600 | 108.91 | -0.78 | -0.71 | 111.34 | 111.47 | 108.775 | 7785917 |
| 1727131200 | 109.69 | -0.18 | -0.16 | 110.1 | 110.9399 | 107.49 | 8196206 |
| 1726872000 | 109.87 | -0.68 | -0.62 | 111.16 | 111.74 | 109.73 | 33514835 |
| 1726785600 | 110.55 | 1.93 | 1.78 | 110.12 | 111.345 | 109.365 | 7788349 |
| 1726699200 | 108.62 | 0.33 | 0.30 | 108.69 | 109.93 | 108.17 | 7120474 |
| 1726612800 | 108.29 | 2.74 | 2.60 | 105.82 | 108.495 | 105.82 | 8599384 |
| 1726526400 | 105.55 | 2.05 | 1.98 | 104.96 | 105.685 | 104.45 | 9116818 |
| 1726267200 | 103.5 | 0.6 | 0.58 | 103.32 | 104.368 | 103.05 | 5336748 |
| 1726180800 | 102.9 | 0.33 | 0.32 | 102.98 | 103.68 | 102.15 | 6648507 |
| 1726094400 | 102.57 | -1.43 | -1.38 | 103.8 | 104.04 | 101.295 | 6802276 |
| 1726008000 | 104 | -1.6 | -1.52 | 105.03 | 105.45 | 103.24 | 5514113 |
| 1725921600 | 105.6 | -0.42 | -0.40 | 106.42 | 106.67 | 105.54 | 6475713 |
| 1725662400 | 106.02 | -1.43 | -1.33 | 108.45 | 108.62 | 105.72 | 5139193 |
| 1725576000 | 107.45 | -1.11 | -1.02 | 108.585 | 108.765 | 107.29 | 5420166 |
| 1725489600 | 108.56 | -1.29 | -1.17 | 110.33 | 111.19 | 108.44 | 6251014 |
| 1725403200 | 109.85 | -3.94 | -3.46 | 110.68 | 110.99 | 109.21 | 6085325 |
| 1725057600 | 113.79 | -0.58 | -0.51 | 113.12 | 114.04 | 112.41 | 5553152 |
| 1724971200 | 114.37 | 2.22 | 1.98 | 112.98 | 115.14 | 112.07 | 5254738 |
| 1724884800 | 112.15 | -0.28 | -0.25 | 112.04 | 112.2 | 110.64 | 4506433 |
| 1724798400 | 112.43 | -1.13 | -1.00 | 113.66 | 113.66 | 112.06 | 3522064 |
| 1724712000 | 113.56 | 2.16 | 1.94 | 113.02 | 115.03 | 112.94 | 6252836 |
| 1724452800 | 111.4 | 1.43 | 1.30 | 110.83 | 111.49 | 110.27 | 4023457 |
| 1724366400 | 109.97 | 0.35 | 0.32 | 109.6 | 110.515 | 109.41 | 3644503 |
| 1724280000 | 109.62 | -0.23 | -0.21 | 110.43 | 111.19 | 108.9 | 4018330 |
| 1724193600 | 109.85 | -1.89 | -1.69 | 111.57 | 111.81 | 108.85 | 6783168 |
| 1724107200 | 111.74 | 0.56 | 0.50 | 111.22 | 112.75 | 111.12 | 4335815 |
| 1723848000 | 111.18 | -0.05 | -0.04 | 110.19 | 111.38 | 109.955 | 3580225 |
| 1723761600 | 111.23 | 1.9 | 1.74 | 109.68 | 111.37 | 109.68 | 6306960 |
| 1723675200 | 109.33 | 0.99 | 0.91 | 108.51 | 109.84 | 108.23 | 6387011 |
| 1723588800 | 108.34 | -1.69 | -1.54 | 108.71 | 108.91 | 107.86 | 5730596 |
| 1723502400 | 110.03 | 1.42 | 1.31 | 108.16 | 110.23 | 108.16 | 5906120 |
| 1723243200 | 108.61 | 0.34 | 0.31 | 108.27 | 109.1 | 107.09 | 5775477 |
| 1723156800 | 108.27 | 1.34 | 1.25 | 107.24 | 108.64 | 106.92 | 5391422 |
| 1723070400 | 106.93 | 1.13 | 1.07 | 107.25 | 108.44 | 106.44 | 7760447 |
| 1722984000 | 105.8 | 1.23 | 1.18 | 104.57 | 106.45 | 104.11 | 8424614 |
| 1722897600 | 104.57 | -1.2 | -1.13 | 103.73 | 105.31 | 102.2658 | 8281178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
