News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.197995297612 | 80.81 | 80.81 | 79.095 | 2006907 | 80.17337828 | CS |
| 4 | 5.19 | 6.87781606149 | 75.46 | 80.83 | 74.28 | 2210320 | 77.87368458 | CS |
| 12 | 6.2 | 8.32773673606 | 74.45 | 80.83 | 72.73 | 2543283 | 76.60384253 | CS |
| 26 | 9.63 | 13.5595606871 | 71.02 | 80.83 | 66.15 | 2465285 | 74.77190051 | CS |
| 52 | 7.01 | 9.51928299837 | 73.64 | 87.1 | 66.15 | 2084091 | 76.34470593 | CS |
| 156 | 11.19 | 16.1099913619 | 69.46 | 87.1 | 52.841 | 2129995 | 69.03640583 | CS |
| 260 | 5.07 | 6.70812384229 | 75.58 | 87.1 | 37.3101 | 2249120 | 69.16694195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 80.65 | 0.26 | 0.32 | 80.22 | 80.92 | 80.01 | 1717112 |
| 1738107600 | 80.39 | 0.62 | 0.78 | 79.73 | 80.5 | 79.12 | 1893607 |
| 1738021200 | 79.77 | -0.75 | -0.93 | 79.81 | 80.52 | 79.095 | 2438381 |
| 1737762000 | 80.52 | 0.32 | 0.40 | 80.3 | 80.695 | 80.21 | 1484404 |
| 1737675600 | 80.2 | 0 | 0.00 | 80.2 | 80.2 | 80.2 | 0 |
| 1737589200 | 80.2 | -0.53 | -0.66 | 80.81 | 80.81 | 79.77 | 2211235 |
| 1737502800 | 80.73 | 1.82 | 2.31 | 79.69 | 80.83 | 79.49 | 2416968 |
| 1737157200 | 78.91 | 0.21 | 0.27 | 79.2 | 79.5 | 78.745 | 2656400 |
| 1737070800 | 78.7 | 0.82 | 1.05 | 78.69 | 78.71 | 77.96 | 2363396 |
| 1736984400 | 77.88 | 0.53 | 0.69 | 78.4 | 78.5 | 77.34 | 2749855 |
| 1736898000 | 77.35 | 1.26 | 1.66 | 76.53 | 77.59 | 76.35 | 1400506 |
| 1736811600 | 76.09 | 0.81 | 1.08 | 75 | 76.27 | 74.82 | 2141205 |
| 1736552400 | 75.28 | -1.47 | -1.92 | 75.845 | 75.99 | 74.78 | 2415935 |
| 1736379600 | 76.75 | 0.1 | 0.13 | 76.49 | 77.07 | 75.53 | 2275335 |
| 1736293200 | 76.65 | 0.13 | 0.17 | 76.5 | 77.16 | 76.21 | 2431835 |
| 1736206800 | 76.52 | 0.62 | 0.82 | 76.285 | 76.92 | 76.1 | 2783442 |
| 1735947600 | 75.9 | 1.49 | 2.00 | 74.735 | 75.99 | 74.49 | 1707459 |
| 1735861200 | 74.41 | -0.59 | -0.79 | 75.5375 | 75.69 | 74.28 | 1876310 |
| 1735688400 | 75 | -0.04 | -0.05 | 75.32 | 75.85 | 74.82 | 1227969 |
| 1735602000 | 75.04 | -0.61 | -0.81 | 74.85 | 75.24 | 74.05 | 1697644 |
| 1735342800 | 75.65 | -0.15 | -0.20 | 75.485 | 76.13 | 75.195 | 2335133 |
| 1735256400 | 75.8 | 0.8 | 1.07 | 74.71 | 75.9 | 74.53 | 1971487 |
| 1735077840 | 75 | 0.54 | 0.73 | 74.43 | 75.12 | 74.16 | 654960 |
| 1734997200 | 74.46 | 0.01 | 0.01 | 73.9 | 74.785 | 73.58 | 2991566 |
| 1734738000 | 74.45 | 1.21 | 1.65 | 73.105 | 74.54 | 73.045 | 8389494 |
| 1734651600 | 73.24 | -0.42 | -0.57 | 73.86 | 74.435 | 72.73 | 2918120 |
| 1734565200 | 73.66 | -2.07 | -2.73 | 75.87 | 76.2 | 73.63 | 3756140 |
| 1734478800 | 75.73 | -1.12 | -1.46 | 76.575 | 77.23 | 75.49 | 2945020 |
| 1734392400 | 76.85 | -0.01 | -0.01 | 76.73 | 77.235 | 76.48 | 2038733 |
| 1734133200 | 76.86 | 0.03 | 0.04 | 76.52 | 76.94 | 76.06 | 1962763 |
| 1734046800 | 76.83 | -1.45 | -1.85 | 78.53 | 78.53 | 76.54 | 2207096 |
| 1733960400 | 78.28 | -0.04 | -0.05 | 78.735 | 78.89 | 77.9 | 1363801 |
| 1733874000 | 78.32 | -0.13 | -0.17 | 78.2469 | 78.86 | 77.15 | 1389207 |
| 1733787600 | 78.45 | -0.44 | -0.56 | 78.785 | 79.2825 | 78.39 | 2423263 |
| 1733528400 | 78.89 | -0.25 | -0.32 | 79.66 | 79.73 | 78.53 | 2943259 |
| 1733442000 | 79.14 | 0.31 | 0.39 | 78.84 | 79.2 | 78.59 | 1751971 |
| 1733355600 | 78.83 | 0.26 | 0.33 | 78.45 | 79.08 | 78.4 | 1239147 |
| 1733269200 | 78.57 | -0.39 | -0.49 | 78.604 | 78.93 | 77.74 | 2057899 |
| 1733182800 | 78.96 | -0.37 | -0.47 | 79.39 | 79.42 | 78.34 | 1969815 |
| 1732917840 | 79.33 | -0.07 | -0.09 | 79.415 | 79.7998 | 79.31 | 1225056 |
| 1732750800 | 79.4 | 0.44 | 0.56 | 79.11 | 79.75 | 79.06 | 1749932 |
| 1732664400 | 78.96 | -0.72 | -0.90 | 79.4 | 79.4 | 78.48 | 2568740 |
| 1732578000 | 79.68 | 1.26 | 1.61 | 79 | 80.16 | 78.845 | 3562607 |
| 1732318800 | 78.42 | 1.47 | 1.91 | 77.345 | 78.585 | 77.24 | 3218500 |
| 1732232400 | 76.95 | 1.2 | 1.58 | 76.19 | 77.025 | 75.54 | 3898460 |
| 1732146000 | 75.75 | 1.25 | 1.68 | 74.99 | 75.77 | 74.58 | 3284239 |
| 1732059600 | 74.5 | -0.11 | -0.15 | 74.0975 | 74.765 | 73.92 | 2270677 |
| 1731973200 | 74.61 | -0.21 | -0.28 | 74.58 | 74.89 | 74.14 | 2257579 |
| 1731714000 | 74.82 | -0.79 | -1.04 | 75.405 | 75.57 | 74.56 | 3341616 |
| 1731627600 | 75.61 | -0.58 | -0.76 | 76.26 | 76.57 | 75.6 | 3066259 |
| 1731541200 | 76.19 | 1.14 | 1.52 | 74.93 | 76.66 | 74.93 | 2777211 |
| 1731454800 | 75.05 | -1.11 | -1.46 | 75.99 | 76.52 | 74.665 | 2613693 |
| 1731368400 | 76.16 | 0.96 | 1.28 | 75.57 | 76.71 | 75.44 | 3444045 |
| 1731109200 | 75.2 | 1.19 | 1.61 | 73.87 | 75.3 | 73.77 | 3754656 |
| 1731022800 | 74.01 | -0.28 | -0.38 | 74.06 | 74.415 | 73.295 | 3665568 |
| 1730936400 | 74.29 | 2.9 | 4.06 | 73.57 | 74.525 | 73.04 | 4242482 |
| 1730850000 | 71.39 | 0.23 | 0.32 | 71.2 | 72.1 | 71.14 | 3721339 |
| 1730763600 | 71.16 | -0.18 | -0.25 | 71.37 | 71.74 | 70.81 | 3313214 |
| 1730500800 | 71.34 | -0.09 | -0.13 | 71.4 | 72.18 | 71.19 | 3068702 |
| 1730414400 | 71.43 | -0.66 | -0.92 | 71.86 | 72.57 | 71.25 | 3166684 |
| 1730328000 | 72.09 | -2.51 | -3.36 | 73.46 | 74.48 | 71.91 | 3670634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
