News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.89 | -2.7652856186 | 104.51 | 104.75 | 100.35 | 5404216 | 101.95063065 | CS |
| 4 | 1.62 | 1.62 | 100 | 106.17 | 99.515 | 5753850 | 102.88702163 | CS |
| 12 | -12.29 | -10.7892195593 | 113.91 | 115.38 | 94.23 | 6905971 | 103.48766566 | CS |
| 26 | -7.55 | -6.91581936429 | 109.17 | 116.08 | 94.23 | 6726369 | 106.19618796 | CS |
| 52 | -9.59 | -8.62332524054 | 111.21 | 135.18 | 94.23 | 6177409 | 111.14235048 | CS |
| 156 | 12.84 | 14.4627168281 | 88.78 | 138.49 | 78.3 | 6511245 | 108.57251279 | CS |
| 260 | 41.87 | 70.0753138075 | 59.75 | 138.49 | 20.84 | 7683798 | 79.30368225 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 101.46 | -0.1 | -0.10 | 102 | 102.2672 | 100.94 | 4046944 |
| 1738194000 | 101.56 | 0.18 | 0.18 | 101.15 | 101.9 | 100.35 | 4130680 |
| 1738107600 | 101.38 | -1.31 | -1.28 | 102.89 | 103.33 | 100.74 | 4729585 |
| 1738021200 | 102.69 | 0.86 | 0.84 | 102.29 | 103.71 | 101.4 | 6803783 |
| 1737762000 | 101.83 | -1.23 | -1.19 | 104.51 | 104.75 | 101.73 | 5952817 |
| 1737675600 | 103.06 | 0 | 0.00 | 103.06 | 103.06 | 103.06 | 0 |
| 1737589200 | 103.06 | -1.22 | -1.17 | 104.66 | 104.99 | 102.92 | 4696522 |
| 1737502800 | 104.28 | -1.57 | -1.48 | 104.93 | 105.69 | 104.0368 | 6978331 |
| 1737157200 | 105.85 | 0.24 | 0.23 | 105.8 | 106.15 | 105.17 | 8548522 |
| 1737070800 | 105.61 | 0.13 | 0.12 | 105.19 | 106.17 | 105.09 | 5273258 |
| 1736984400 | 105.48 | 0.6 | 0.57 | 105.02 | 105.87 | 104.44 | 4566463 |
| 1736898000 | 104.88 | 0.65 | 0.62 | 103.38 | 104.9512 | 103.1455 | 4807767 |
| 1736811600 | 104.23 | 2.31 | 2.27 | 102.52 | 105.1 | 102.02 | 7340669 |
| 1736552400 | 101.92 | 0.3 | 0.30 | 103.5757 | 104.44 | 101.19 | 6844715 |
| 1736379600 | 101.62 | -0.05 | -0.05 | 100.92 | 102.45 | 100.77 | 5031775 |
| 1736293200 | 101.67 | 1.68 | 1.68 | 100.92 | 102.4876 | 99.91 | 5003555 |
| 1736206800 | 99.99 | -1.1 | -1.09 | 101.55 | 102.15 | 99.64 | 5798130 |
| 1735947600 | 101.09 | 1.01 | 1.01 | 100.67 | 101.4 | 100.29 | 5690542 |
| 1735861200 | 100.08 | 0.91 | 0.92 | 99.8 | 101.28 | 99.515 | 4967517 |
| 1735688400 | 99.17 | 2.08 | 2.14 | 97.3 | 99.3 | 97.1 | 5559875 |
| 1735602000 | 97.09 | 0.17 | 0.18 | 97.4 | 97.6 | 96.135 | 5208836 |
| 1735342800 | 96.92 | 0.03 | 0.03 | 97.025 | 97.9799 | 96.47 | 5803323 |
| 1735256400 | 96.89 | -0.22 | -0.23 | 97.13 | 97.15 | 96.24 | 4325654 |
| 1735077840 | 97.11 | 0.73 | 0.76 | 96.5 | 97.19 | 95.85 | 2677377 |
| 1734997200 | 96.38 | 1.26 | 1.32 | 95.43 | 96.88 | 94.58 | 7870638 |
| 1734738000 | 95.12 | -0.06 | -0.06 | 94.725 | 96.38 | 94.6 | 28219395 |
| 1734651600 | 95.18 | -0.67 | -0.70 | 96.68 | 96.97 | 95.1 | 9812993 |
| 1734565200 | 95.85 | -2.41 | -2.45 | 98.1 | 98.505 | 95.75 | 8359214 |
| 1734478800 | 98.26 | -1.31 | -1.32 | 98.475 | 98.65 | 96.75 | 8567800 |
| 1734392400 | 99.57 | -1.45 | -1.44 | 101.15 | 101.35 | 99.43 | 7601739 |
| 1734133200 | 101.02 | 0.11 | 0.11 | 100.915 | 102.26 | 100.58 | 6806486 |
| 1734046800 | 100.91 | -1.28 | -1.25 | 102.35 | 102.47 | 100.87 | 5828215 |
| 1733960400 | 102.19 | -0.17 | -0.17 | 102.48 | 102.72 | 101.69 | 8115847 |
| 1733874000 | 102.36 | -0.8 | -0.78 | 103.89 | 104.05 | 102.1 | 5766657 |
| 1733787600 | 103.16 | -0.06 | -0.06 | 104.13 | 105.05 | 102.88 | 6394127 |
| 1733528400 | 103.22 | -1.22 | -1.17 | 104.5899 | 104.5899 | 102.4 | 5276717 |
| 1733442000 | 104.44 | 0.93 | 0.90 | 105.105 | 105.87 | 104.01 | 6957986 |
| 1733355600 | 103.51 | -2.54 | -2.40 | 105.94 | 105.94 | 102.83 | 7168336 |
| 1733269200 | 106.05 | -0.09 | -0.08 | 107.385 | 107.67 | 105.71 | 5759062 |
| 1733182800 | 106.14 | -2.2 | -2.03 | 108.34 | 108.5 | 105.54 | 5808136 |
| 1732917840 | 108.34 | 0.95 | 0.88 | 107.87 | 108.52 | 107.36 | 3866011 |
| 1732750800 | 107.39 | 0.61 | 0.57 | 107.3763 | 108.99 | 107.28 | 6106364 |
| 1732664400 | 106.78 | 0.68 | 0.64 | 106.26 | 107.35 | 104.9 | 11801797 |
| 1732578000 | 106.1 | -5.65 | -5.06 | 111.75 | 111.9 | 105.54 | 23274536 |
| 1732318800 | 111.75 | -0.15 | -0.13 | 112.09 | 112.7299 | 111.3 | 7252078 |
| 1732232400 | 111.9 | -1.53 | -1.35 | 114.3 | 115.38 | 111.5 | 12416438 |
| 1732146000 | 113.43 | 0.34 | 0.30 | 113.13 | 113.99 | 112.64 | 4027088 |
| 1732059600 | 113.09 | -0.67 | -0.59 | 112.65 | 114.14 | 112.44 | 5034179 |
| 1731973200 | 113.76 | 1.44 | 1.28 | 113.57 | 114.46 | 112.75 | 5046535 |
| 1731714000 | 112.32 | -0.6 | -0.53 | 112.93 | 114.07 | 111.88 | 3833224 |
| 1731627600 | 112.92 | 1.1 | 0.98 | 112.745 | 113.02 | 111.35 | 4334265 |
| 1731541200 | 111.82 | 1.18 | 1.07 | 110.41 | 112.455 | 109.5 | 5868628 |
| 1731454800 | 110.64 | -1.41 | -1.26 | 112.74 | 112.83 | 110.47 | 5112832 |
| 1731368400 | 112.05 | 0.46 | 0.41 | 111.3 | 112.75 | 110.95 | 3755466 |
| 1731109200 | 111.59 | -0.81 | -0.72 | 111.4 | 112 | 110.56 | 5222609 |
| 1731022800 | 112.4 | -1.23 | -1.08 | 113.74 | 113.99 | 111.86 | 5312130 |
| 1730936400 | 113.63 | 4.42 | 4.05 | 111.75 | 114.87 | 111.61 | 7555728 |
| 1730850000 | 109.21 | 0.35 | 0.32 | 108.74 | 110.015 | 108.58 | 5943585 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
