News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 1.07142857143 | 89.6 | 91.8101 | 89.49 | 3901141 | 90.77966147 | CS |
| 4 | -16.08 | -15.0787696924 | 106.64 | 107.32 | 89.49 | 3988942 | 96.3968159 | CS |
| 12 | -21.44 | -19.1428571429 | 112 | 115.89 | 89.49 | 2928706 | 102.7894299 | CS |
| 26 | -5.56 | -5.78443612151 | 96.12 | 120.92 | 89.49 | 2568896 | 106.49717282 | CS |
| 52 | -25.16 | -21.7421361908 | 115.72 | 120.92 | 89.49 | 2678546 | 104.92838157 | CS |
| 156 | -110.01 | -54.8486812584 | 200.57 | 209.865 | 84.72 | 2491206 | 122.70595143 | CS |
| 260 | -50.55 | -35.8231167175 | 141.11 | 209.865 | 84.72 | 2283401 | 137.97652461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 90.56 | -0.58 | -0.64 | 91.01 | 92.02 | 90.365 | 2883745 |
| 1735256400 | 91.14 | 0.14 | 0.15 | 90.51 | 91.21 | 90.31 | 2270793 |
| 1735077840 | 91 | 0.25 | 0.28 | 90.22 | 91.32 | 89.9 | 1323889 |
| 1734997200 | 90.75 | 0.09 | 0.10 | 90.22 | 91.06 | 89.49 | 3616124 |
| 1734738000 | 90.66 | -0.07 | -0.08 | 90.8853 | 91.8101 | 89.64 | 7378882 |
| 1734651600 | 90.73 | -2.17 | -2.34 | 92.2249 | 92.77 | 90.69 | 7864318 |
| 1734565200 | 92.9 | -1.98 | -2.09 | 94.51 | 95.54 | 92.77 | 6180511 |
| 1734478800 | 94.88 | -0.84 | -0.88 | 95.62 | 97.07 | 94.78 | 5321376 |
| 1734392400 | 95.72 | -1.39 | -1.43 | 96.75 | 97.71 | 95.57 | 8400650 |
| 1734133200 | 97.11 | -1.66 | -1.68 | 97.165 | 97.76 | 96.55 | 3658505 |
| 1734046800 | 98.77 | -0.41 | -0.41 | 99.145 | 99.81 | 98.67 | 3313404 |
| 1733960400 | 99.18 | -1.38 | -1.37 | 100.5747 | 101.13 | 98.88 | 2730521 |
| 1733874000 | 100.56 | -1.44 | -1.41 | 101.82 | 102.15 | 100.17 | 3181008 |
| 1733787600 | 102 | 0.15 | 0.15 | 101.47 | 102.77 | 101.47 | 4206603 |
| 1733528400 | 101.85 | -1.47 | -1.42 | 103.935 | 103.935 | 101.4 | 2942735 |
| 1733442000 | 103.32 | -0.13 | -0.13 | 102.915 | 103.64 | 102.78 | 2258783 |
| 1733355600 | 103.45 | -1.24 | -1.18 | 104.82 | 105.15 | 102.85 | 3372131 |
| 1733269200 | 104.69 | -0.63 | -0.60 | 105.07 | 105.82 | 104.66 | 1918242 |
| 1733182800 | 105.32 | -0.93 | -0.88 | 106.15 | 106.165 | 104.91 | 2507104 |
| 1732917840 | 106.25 | -0.45 | -0.42 | 106.65 | 107.32 | 106.23 | 1813202 |
| 1732750800 | 106.7 | 0.4 | 0.38 | 106.99 | 107.5 | 106.68 | 1954063 |
| 1732664400 | 106.3 | 0.22 | 0.21 | 105.67 | 106.85 | 105.1241 | 2901731 |
| 1732578000 | 106.08 | 0.64 | 0.61 | 106.39 | 107.39 | 105.68 | 4132326 |
| 1732318800 | 105.44 | 0.94 | 0.90 | 105.17 | 105.8 | 104.92 | 1522435 |
| 1732232400 | 104.5 | 0.13 | 0.12 | 104.16 | 105.01 | 103.38 | 1419088 |
| 1732146000 | 104.37 | -0.1 | -0.10 | 104.38 | 104.82 | 103.69 | 6735306 |
| 1732059600 | 104.47 | -0.12 | -0.11 | 103.88 | 105.2725 | 103.48 | 2224317 |
| 1731973200 | 104.59 | 0.79 | 0.76 | 103 | 104.77 | 103 | 1562413 |
| 1731714000 | 103.8 | 0.88 | 0.86 | 102.9001 | 104.1625 | 102.705 | 2200919 |
| 1731627600 | 102.92 | 0.16 | 0.16 | 102 | 103.915 | 101.8855 | 2373494 |
| 1731541200 | 102.76 | 0.51 | 0.50 | 103.51 | 104.1599 | 102.06 | 2281982 |
| 1731454800 | 102.25 | -1.85 | -1.78 | 103.27 | 103.62 | 101.52 | 1926332 |
| 1731368400 | 104.1 | -1.75 | -1.65 | 104.6 | 106.1171 | 103.91 | 1567707 |
| 1731109200 | 105.85 | 1.64 | 1.57 | 104.55 | 106.1959 | 104.35 | 1584450 |
| 1731022800 | 104.21 | 0.74 | 0.72 | 103.81 | 105.18 | 103.41 | 2612448 |
| 1730936400 | 103.47 | -5.23 | -4.81 | 104.22 | 104.775 | 102.07 | 3611833 |
| 1730850000 | 108.7 | 0.34 | 0.31 | 107.3 | 109.07 | 107.3 | 2126521 |
| 1730763600 | 108.36 | 1.78 | 1.67 | 107.49 | 108.44 | 107.05 | 1968724 |
| 1730500800 | 106.58 | -0.91 | -0.85 | 108.04 | 108.4 | 106.42 | 1802884 |
| 1730414400 | 107.49 | -0.32 | -0.30 | 106.75 | 108.97 | 106.75 | 1691257 |
| 1730328000 | 107.81 | 1.2 | 1.13 | 107.0316 | 108.7531 | 107.0316 | 2214342 |
| 1730241600 | 106.61 | -2.44 | -2.24 | 107.85 | 108.25 | 106.15 | 1952756 |
| 1730155200 | 109.05 | 0.14 | 0.13 | 109.82 | 110.45 | 108.98 | 1696297 |
| 1729896000 | 108.91 | -2.54 | -2.28 | 111.7 | 112.11 | 108.88 | 1873713 |
| 1729809600 | 111.45 | 0.77 | 0.70 | 110.8 | 111.98 | 110.8 | 2606440 |
| 1729723200 | 110.68 | 0.91 | 0.83 | 110 | 110.71 | 109.33 | 3741043 |
| 1729636800 | 109.77 | -0.42 | -0.38 | 109.09 | 110.3 | 108.77 | 2966345 |
| 1729550400 | 110.19 | -2.19 | -1.95 | 112.2 | 113.13 | 109.96 | 2111278 |
| 1729291200 | 112.38 | 0.63 | 0.56 | 111.75 | 113.025 | 110.6 | 2336240 |
| 1729204800 | 111.75 | -3.93 | -3.40 | 112.9 | 112.93 | 110.54 | 3863007 |
| 1729118400 | 115.68 | 1.38 | 1.21 | 114.45 | 115.89 | 114.26 | 2110580 |
| 1729032000 | 114.3 | 2.27 | 2.03 | 113.48 | 115.33 | 112.85 | 2914207 |
| 1728945600 | 112.03 | 1.22 | 1.10 | 110.45 | 112.425 | 110.09 | 1276114 |
| 1728686400 | 110.81 | 0.87 | 0.79 | 110.57 | 110.935 | 109.725 | 1233433 |
| 1728600000 | 109.94 | -1.53 | -1.37 | 110.2624 | 112.035 | 109.79 | 1967624 |
| 1728513600 | 111.47 | -0.63 | -0.56 | 110.77 | 111.85 | 110.55 | 2749665 |
| 1728427200 | 112.1 | 0.9 | 0.81 | 111.68 | 112.27 | 110.79 | 1989377 |
| 1728340800 | 111.2 | -0.28 | -0.25 | 110.71 | 111.58 | 110.235 | 2333780 |
| 1728081600 | 111.48 | -2.81 | -2.46 | 110.81 | 111.94 | 110.46 | 3225329 |
| 1727995200 | 114.29 | -1.49 | -1.29 | 115.1705 | 115.235 | 113.15 | 2630022 |
| 1727908800 | 115.78 | -3.33 | -2.80 | 117.23 | 119.56 | 113.8 | 5260756 |
| 1727822400 | 119.11 | 0.48 | 0.40 | 119.07 | 119.35 | 117.5 | 1360671 |
| 1727735520 | 118.63 | 2.02 | 1.73 | 117 | 118.8 | 116.27 | 2319034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
