News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.07 | -2.43701436308 | 84.94 | 86.86 | 80.82 | 2025579 | 84.06955831 | CS |
| 4 | -15.63 | -15.8680203046 | 98.5 | 103.87 | 80.82 | 2035065 | 89.72231477 | CS |
| 12 | -17.47 | -17.4108032689 | 100.34 | 108.76 | 80.82 | 1815180 | 94.79626212 | CS |
| 26 | -37.78 | -31.3137173643 | 120.65 | 124.68 | 80.82 | 1667082 | 100.97243094 | CS |
| 52 | -47.66 | -36.5126790776 | 130.53 | 131.8486 | 80.82 | 1534212 | 103.49836466 | CS |
| 156 | -9.21 | -10.0021720243 | 92.08 | 135.67 | 59.9134 | 1525620 | 93.73072315 | CS |
| 260 | 50.87 | 158.96875 | 32 | 145.89 | 26.08 | 1295893 | 90.84032489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 82.98 | -2.69 | -3.14 | 85.24 | 85.677 | 82.09 | 2069546 |
| 1742856000 | 85.67 | 1.49 | 1.77 | 84.88 | 86.86 | 84.38 | 1638716 |
| 1742596800 | 84.18 | 0.23 | 0.27 | 82.67 | 84.37 | 80.82 | 1469060 |
| 1742510400 | 83.95 | 0.98 | 1.18 | 83.01 | 85.51 | 82.715 | 2172287 |
| 1742424000 | 82.97 | -1.02 | -1.21 | 83.9 | 83.975 | 81.375 | 2222227 |
| 1742337600 | 83.99 | -1.84 | -2.14 | 84.94 | 86.33 | 83.87 | 1956359 |
| 1742251200 | 85.83 | -0.02 | -0.02 | 85.19 | 87.44 | 83.64 | 1896743 |
| 1741992000 | 85.85 | 0.86 | 1.01 | 86.55 | 87.03 | 84.435 | 1553534 |
| 1741905600 | 84.99 | -4.37 | -4.89 | 88.89 | 89.08 | 84.07 | 2607152 |
| 1741819200 | 89.36 | -0.49 | -0.55 | 90.42 | 93.93 | 87.69 | 1692123 |
| 1741732800 | 89.85 | -3.04 | -3.27 | 93 | 93 | 87.47 | 1795893 |
| 1741646400 | 92.89 | 1.68 | 1.84 | 90.82 | 95.83 | 90.16 | 2583994 |
| 1741390800 | 91.21 | 0.89 | 0.99 | 91.51 | 91.62 | 87.385 | 1638009 |
| 1741304400 | 90.32 | 2.31 | 2.62 | 87.41 | 91.99 | 86.46 | 2017325 |
| 1741218000 | 88.01 | 0.87 | 1.00 | 87.25 | 88.59 | 85.855 | 1858778 |
| 1741131600 | 87.14 | -4.91 | -5.33 | 90.36 | 91 | 86.17 | 3080913 |
| 1741045200 | 92.05 | -4.58 | -4.74 | 96.51 | 97.36 | 91.44 | 1620571 |
| 1740786000 | 96.63 | -0.19 | -0.20 | 97.71 | 98.24 | 95.02 | 1456619 |
| 1740699600 | 96.82 | -5.59 | -5.46 | 101.64 | 101.84 | 96.43 | 2097340 |
| 1740613200 | 102.41 | 2.12 | 2.11 | 101.3 | 103.87 | 100.65 | 2049004 |
| 1740526800 | 100.29 | 2.76 | 2.83 | 98.5 | 101.73 | 98.45 | 2648331 |
| 1740440400 | 97.53 | 3.26 | 3.46 | 95.86 | 98.13 | 93.67 | 2974002 |
| 1740181200 | 94.27 | 1.43 | 1.54 | 103.82 | 103.85 | 92 | 4856842 |
| 1740094800 | 92.84 | -2.49 | -2.61 | 94.73 | 95.54 | 91.92 | 3289367 |
| 1740008400 | 95.33 | -3.37 | -3.41 | 96.83 | 97.53 | 95.27 | 1541630 |
| 1739922000 | 98.7 | 1.1 | 1.13 | 96.93 | 98.78 | 96.64 | 1440465 |
| 1739576400 | 97.6 | -0.28 | -0.29 | 99.87 | 102.49 | 97.26 | 1726169 |
| 1739490000 | 97.88 | 1.95 | 2.03 | 96.69 | 98.55 | 96.09 | 1559659 |
| 1739403600 | 95.93 | -1.25 | -1.29 | 93.74 | 95.93 | 92.155 | 2278274 |
| 1739317200 | 97.18 | -1.82 | -1.84 | 98.49 | 99.22 | 96.2 | 1266798 |
| 1739230800 | 99 | -2.04 | -2.02 | 103.08 | 104.66 | 97.75 | 1278307 |
| 1738971600 | 101.04 | -2.95 | -2.84 | 103.43 | 103.56 | 99.96 | 1325534 |
| 1738885200 | 103.99 | 0.54 | 0.52 | 103.64 | 104.89 | 103 | 1760753 |
| 1738798800 | 103.45 | 4.03 | 4.05 | 100.65 | 103.605 | 98.985 | 1518254 |
| 1738712400 | 99.42 | 2.85 | 2.95 | 97.09 | 100.19 | 96.03 | 1100374 |
| 1738626000 | 96.57 | -3.53 | -3.53 | 96.5 | 97.5 | 93.31 | 2307760 |
| 1738366800 | 100.1 | -3.33 | -3.22 | 102.96 | 103.955 | 99.78 | 1267235 |
| 1738280400 | 103.43 | 1.3 | 1.27 | 101.2 | 104.67 | 100.6636 | 1237893 |
| 1738194000 | 102.13 | -1.74 | -1.68 | 104.33 | 104.84 | 101.62 | 738820 |
| 1738107600 | 103.87 | -2.62 | -2.46 | 104.94 | 106.35 | 103.86 | 923546 |
| 1738021200 | 106.49 | 2.26 | 2.17 | 104.25 | 108.76 | 104.23 | 1605234 |
| 1737762000 | 104.23 | 3.5 | 3.47 | 102.22 | 104.54 | 102.06 | 1907570 |
| 1737675600 | 100.73 | 0 | 0.00 | 100.73 | 100.73 | 100.73 | 0 |
| 1737589200 | 100.73 | -1.71 | -1.67 | 102.03 | 102.6 | 100.61 | 817337 |
| 1737502800 | 102.44 | 2.65 | 2.66 | 101.34 | 104.99 | 100.63 | 1538691 |
| 1737157200 | 99.79 | 2.64 | 2.72 | 98.29 | 100.93 | 97.81 | 1785012 |
| 1737070800 | 97.15 | -0.27 | -0.28 | 97.35 | 97.835 | 96.02 | 2477569 |
| 1736984400 | 97.42 | 1.43 | 1.49 | 100 | 101.56 | 97.37 | 2146096 |
| 1736898000 | 95.99 | -0.7 | -0.72 | 97.95 | 97.95 | 94.59 | 1108109 |
| 1736811600 | 96.69 | 1.67 | 1.76 | 94.3 | 96.75 | 93.51 | 1213251 |
| 1736552400 | 95.02 | -1.14 | -1.19 | 94.49 | 98.28 | 94.49 | 1632769 |
| 1736379600 | 96.16 | 1.05 | 1.10 | 95.45 | 96.97 | 93.78 | 1458111 |
| 1736293200 | 95.11 | -2.59 | -2.65 | 98.13 | 98.43 | 94.35 | 1193928 |
| 1736206800 | 97.7 | -0.54 | -0.55 | 99.57 | 100.08 | 97.43 | 1647722 |
| 1735947600 | 98.24 | 0.71 | 0.73 | 97.74 | 98.58 | 96.38 | 775036 |
| 1735861200 | 97.53 | -2.17 | -2.18 | 100.73 | 101.3 | 96.92 | 1322493 |
| 1735688400 | 99.7 | -0.19 | -0.19 | 100.34 | 100.755 | 98.77 | 2399539 |
| 1735602000 | 99.89 | -0.01 | -0.01 | 99.05 | 100.58 | 97.59 | 865221 |
| 1735342800 | 99.9 | -1.17 | -1.16 | 100.49 | 101.39 | 99.315 | 931281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
