News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 0.790246105216 | 88.58 | 93.3 | 87.56 | 2696807 | 89.91346237 | CS |
| 4 | 0.25 | 0.280804223296 | 89.03 | 93.3 | 84.2 | 3255010 | 88.64084444 | CS |
| 12 | -15.27 | -14.6054519369 | 104.55 | 107.5 | 84.2 | 3234926 | 95.20595474 | CS |
| 26 | -19.62 | -18.0165289256 | 108.9 | 120.92 | 84.2 | 2708034 | 103.68389078 | CS |
| 52 | -18.76 | -17.3639392817 | 108.04 | 120.92 | 84.2 | 2719963 | 102.72188847 | CS |
| 156 | -90.42 | -50.3171953255 | 179.7 | 199.97 | 84.2 | 2535166 | 120.00770251 | CS |
| 260 | -62.32 | -41.1081794195 | 151.6 | 209.865 | 84.2 | 2311507 | 136.77076719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 89.28 | 0.25 | 0.28 | 88.84 | 90.02 | 88.6 | 2567561 |
| 1738280400 | 89.03 | 1.14 | 1.30 | 89.005 | 89.66 | 88.1 | 2694159 |
| 1738194000 | 87.89 | -1.86 | -2.07 | 89.34 | 89.82 | 87.56 | 2644210 |
| 1738107600 | 89.75 | -2.68 | -2.90 | 91.97 | 92.26 | 89.36 | 2245544 |
| 1738021200 | 92.43 | 3.94 | 4.45 | 91.05 | 93.3 | 90.55 | 4186881 |
| 1737762000 | 88.49 | 0.06 | 0.07 | 88.58 | 89.26 | 88.03 | 1713241 |
| 1737675600 | 88.43 | 0 | 0.00 | 88.43 | 88.43 | 88.43 | 0 |
| 1737589200 | 88.43 | -2.27 | -2.50 | 89.87 | 90.035 | 88.2 | 3158162 |
| 1737502800 | 90.7 | -0.36 | -0.40 | 91.59 | 92.71 | 90.57 | 4211870 |
| 1737157200 | 91.06 | 0.41 | 0.45 | 91.13 | 91.635 | 90.73 | 4990819 |
| 1737070800 | 90.65 | 4.01 | 4.63 | 86.68 | 90.74 | 86.68 | 4589257 |
| 1736984400 | 86.64 | -0.03 | -0.03 | 88.77 | 89.095 | 86.41 | 3053215 |
| 1736898000 | 86.67 | 0.94 | 1.10 | 85.73 | 87.305 | 85.6 | 2557825 |
| 1736811600 | 85.73 | 1.4 | 1.66 | 84.46 | 85.8229 | 84.25 | 4524510 |
| 1736552400 | 84.33 | -3.17 | -3.62 | 85.52 | 86.36 | 84.2 | 4046721 |
| 1736379600 | 87.5 | 0.04 | 0.05 | 87.25 | 87.53 | 85.96 | 3399577 |
| 1736293200 | 87.46 | -1.08 | -1.22 | 88.53 | 89.05 | 87.26 | 2860872 |
| 1736206800 | 88.54 | -1.45 | -1.61 | 89.0815 | 89.701 | 88.26 | 2382381 |
| 1735947600 | 89.99 | 0.73 | 0.82 | 89.03 | 90.265 | 88.65 | 2075934 |
| 1735861200 | 89.26 | -1.5 | -1.65 | 90.75 | 90.86 | 89.095 | 2418565 |
| 1735688400 | 90.76 | 0.98 | 1.09 | 90 | 91.39 | 89.585 | 3087234 |
| 1735602000 | 89.78 | -0.78 | -0.86 | 90.12 | 90.38 | 88.92 | 2315911 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
