News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.665 | 0.605563902928 | 109.815 | 112.34 | 107.835 | 449392 | 109.23033568 | CS |
| 4 | 0.74 | 0.674321122654 | 109.74 | 112.94 | 102.02 | 581337 | 107.71836319 | CS |
| 12 | 4.93 | 4.6707721459 | 105.55 | 116.7426 | 99.04 | 708544 | 106.61004228 | CS |
| 26 | 27.15 | 32.5813032521 | 83.33 | 116.7426 | 76.5506 | 974434 | 93.11211938 | CS |
| 52 | -8.88 | -7.43967828418 | 119.36 | 132 | 38.95 | 1408841 | 86.2221141 | CS |
| 156 | 17.18 | 18.4137191854 | 93.3 | 132 | 38.95 | 833250 | 95.11919995 | CS |
| 260 | 9.81 | 9.74471044005 | 100.67 | 132 | 38.95 | 694785 | 93.20871202 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 110.48 | 1.49 | 1.37 | 108.56 | 111.84 | 108.56 | 582187 |
| 1732232400 | 108.99 | 0.23 | 0.21 | 109.62 | 109.79 | 108.2142 | 553500 |
| 1732146000 | 108.76 | -0.56 | -0.51 | 109.72 | 110.33 | 107.89 | 340077 |
| 1732059600 | 109.32 | -0.43 | -0.39 | 108.13 | 109.77 | 107.835 | 424326 |
| 1731973200 | 109.75 | 0.55 | 0.50 | 114.88 | 114.88 | 109.5 | 523490 |
| 1731714000 | 109.2 | 0.19 | 0.17 | 109.54 | 110.26 | 108.03 | 451457 |
| 1731627600 | 109.01 | -1.06 | -0.96 | 110.7 | 110.83 | 108.16 | 418241 |
| 1731541200 | 110.07 | -0.28 | -0.25 | 109.99 | 111.34 | 108.745 | 506091 |
| 1731454800 | 110.35 | 1.32 | 1.21 | 108.71 | 112.94 | 108.71 | 719906 |
| 1731368400 | 109.03 | -0.17 | -0.16 | 110.82 | 112.9 | 108.94 | 786518 |
| 1731109200 | 109.2 | 0.6 | 0.55 | 109.5 | 110.351 | 108.64 | 482521 |
| 1731022800 | 108.6 | -2.4 | -2.16 | 110.6 | 111.41 | 107.5 | 767739 |
| 1730936400 | 111 | 6.62 | 6.34 | 109.6 | 112.575 | 109.6 | 803083 |
| 1730850000 | 104.38 | 0.89 | 0.86 | 103.38 | 104.55 | 102.02 | 383578 |
| 1730763600 | 103.49 | -0.53 | -0.51 | 104.29 | 105.1 | 103.14 | 470063 |
| 1730500800 | 104.02 | -1.58 | -1.50 | 105.32 | 106.49 | 103.73 | 580777 |
| 1730414400 | 105.6 | -1.4 | -1.31 | 106.21 | 107.27 | 105.59 | 441684 |
| 1730328000 | 107 | 0.07 | 0.07 | 106.93 | 108.07 | 106.59 | 427804 |
| 1730241600 | 106.93 | 1.45 | 1.37 | 105.6 | 107.76 | 105.6 | 586094 |
| 1730155200 | 105.48 | 0.33 | 0.31 | 105.84 | 107.47 | 105.22 | 921400 |
| 1729896000 | 105.15 | -4.24 | -3.88 | 109.74 | 109.74 | 104.15 | 1135355 |
| 1729809600 | 109.39 | -1.47 | -1.33 | 115 | 116.7426 | 109.27 | 1242633 |
| 1729723200 | 110.86 | -0.21 | -0.19 | 110.57 | 111.34 | 109.89 | 654402 |
| 1729636800 | 111.07 | 0.83 | 0.75 | 109.91 | 111.46 | 109.39 | 482033 |
| 1729550400 | 110.24 | 0.52 | 0.47 | 109.49 | 110.46 | 109.02 | 602061 |
| 1729291200 | 109.72 | 0.67 | 0.61 | 109.43 | 109.99 | 108.21 | 510029 |
| 1729204800 | 109.05 | -1.82 | -1.64 | 111.25 | 111.32 | 108.14 | 692674 |
| 1729118400 | 110.87 | 0.07 | 0.06 | 111.16 | 112.7 | 110.15 | 407115 |
| 1729032000 | 110.8 | 2.02 | 1.86 | 109.74 | 111.59 | 109.21 | 637630 |
| 1728945600 | 108.78 | 1 | 0.93 | 107.965 | 109.14 | 107.95 | 408307 |
| 1728686400 | 107.78 | 1.35 | 1.27 | 107.74 | 109.72 | 107.56 | 516030 |
| 1728600000 | 106.43 | -0.77 | -0.72 | 107.14 | 107.96 | 105.72 | 367002 |
| 1728513600 | 107.2 | 3.04 | 2.92 | 105.5 | 107.67 | 104.6873 | 533909 |
| 1728427200 | 104.16 | 0.67 | 0.65 | 104.44 | 104.71 | 103.625 | 371671 |
| 1728340800 | 103.49 | -3.03 | -2.84 | 106.02 | 106.255 | 103.4 | 511949 |
| 1728081600 | 106.52 | 1.67 | 1.59 | 105.5 | 106.82 | 105.29 | 466237 |
| 1727995200 | 104.85 | -0.35 | -0.33 | 104.2 | 104.92 | 103.2 | 488789 |
| 1727908800 | 105.2 | 1.49 | 1.44 | 105 | 105.8 | 104.54 | 577316 |
| 1727822400 | 103.71 | -2.2 | -2.08 | 105.75 | 105.75 | 103.54 | 712427 |
| 1727736000 | 105.91 | 1.51 | 1.45 | 104.65 | 106.655 | 103.3901 | 929154 |
| 1727476800 | 104.4 | -5.2 | -4.74 | 109.75 | 109.75 | 103.02 | 1350811 |
| 1727390400 | 109.6 | 1.19 | 1.10 | 108.84 | 109.72 | 108.57 | 638312 |
| 1727304000 | 108.41 | 0.29 | 0.27 | 108.3 | 109.2 | 107.735 | 696158 |
| 1727217600 | 108.12 | 0.43 | 0.40 | 107.44 | 108.61 | 107.04 | 649954 |
| 1727131200 | 107.69 | 1.43 | 1.35 | 106.75 | 108.26 | 106.31 | 794979 |
| 1726872000 | 106.26 | -0.99 | -0.92 | 106.82 | 107.92 | 106.23 | 2836838 |
| 1726785600 | 107.25 | 0.6 | 0.56 | 107.65 | 108.7 | 105.99 | 718247 |
| 1726699200 | 106.65 | 0.47 | 0.44 | 106.16 | 108 | 105.94 | 813297 |
| 1726612800 | 106.18 | -0.02 | -0.02 | 106.47 | 107.11 | 105.96 | 888448 |
| 1726526400 | 106.2 | 2.4 | 2.31 | 104.58 | 107.1 | 104.46 | 790411 |
| 1726267200 | 103.8 | 1.52 | 1.49 | 102.99 | 103.83 | 102.4 | 850773 |
| 1726180800 | 102.28 | 0.94 | 0.93 | 101.2 | 102.46 | 100.21124 | 836184 |
| 1726094400 | 101.34 | -0.87 | -0.85 | 101.89 | 102.25 | 99.04 | 778136 |
| 1726008000 | 102.21 | -1.15 | -1.11 | 103.54 | 103.54 | 101.82 | 827110 |
| 1725921600 | 103.36 | 0.82 | 0.80 | 102.79 | 104.25 | 101.875 | 855245 |
| 1725662400 | 102.54 | -2.04 | -1.95 | 104.52 | 105.27 | 102.04 | 1171442 |
| 1725576000 | 104.58 | -0.97 | -0.92 | 106.46 | 106.46 | 104.2101 | 772844 |
| 1725489600 | 105.55 | 0.37 | 0.35 | 105.1 | 107.14 | 104.675 | 869310 |
| 1725403200 | 105.18 | 0.13 | 0.12 | 104.57 | 105.6 | 103.7 | 1180390 |
| 1725057600 | 105.05 | -0.17 | -0.16 | 105.55 | 105.72 | 104.23 | 965052 |
| 1724971200 | 105.22 | 1.68 | 1.62 | 104.04 | 105.66 | 103.54 | 862922 |
| 1724884800 | 103.54 | 1.65 | 1.62 | 101.97 | 103.74 | 101.42 | 837216 |
| 1724798400 | 101.89 | -0.28 | -0.27 | 103.47 | 103.55 | 101.57 | 873246 |
| 1724712000 | 102.17 | 1.33 | 1.32 | 101.26 | 103.31 | 100.84 | 1004216 |
| 1724452800 | 100.84 | 1.89 | 1.91 | 99.63 | 101.98 | 99.57 | 897753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
