News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.4 | -6.75367345076 | 109.57 | 110.015 | 100.772 | 1134526 | 103.69121925 | CS |
| 4 | -9.83 | -8.77678571429 | 112 | 115.01 | 100.772 | 1027447 | 108.93180374 | CS |
| 12 | -17.83 | -14.8583333333 | 120 | 125.415 | 100.772 | 1183331 | 113.15464463 | CS |
| 26 | -11.76 | -10.3221276222 | 113.93 | 125.415 | 100.772 | 1076265 | 116.03702305 | CS |
| 52 | -27.17 | -21.0066491418 | 129.34 | 134.62 | 100.772 | 1173237 | 117.32797221 | CS |
| 156 | -40.58 | -28.4273204904 | 142.75 | 163.07 | 100.772 | 1040448 | 129.6353464 | CS |
| 260 | -2.92 | -2.77857074888 | 105.09 | 163.07 | 91.88 | 1002389 | 125.46758997 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 102.17 | 1.27 | 1.26 | 101.58 | 102.66 | 100.89 | 989616 |
| 1736552400 | 100.9 | -4.53 | -4.30 | 104.12 | 104.4259 | 100.772 | 1389675 |
| 1736379600 | 105.43 | -2.04 | -1.90 | 107.08 | 107.14 | 104.268 | 1295786 |
| 1736293200 | 107.47 | -1.69 | -1.55 | 109.31 | 110.015 | 107.36 | 822152 |
| 1736206800 | 109.16 | -2.37 | -2.12 | 110.775 | 111.61 | 108.85 | 1333226 |
| 1735947600 | 111.53 | 0.16 | 0.14 | 111.71 | 112.345 | 110.63 | 678737 |
| 1735861200 | 111.37 | 1.25 | 1.14 | 111.08 | 112.31 | 110.79 | 1052234 |
| 1735688400 | 110.12 | 0.24 | 0.22 | 109.77 | 110.69 | 109.4 | 573962 |
| 1735602000 | 109.88 | -0.74 | -0.67 | 110.5 | 110.5 | 109 | 767303 |
| 1735342800 | 110.62 | -0.3 | -0.27 | 110.83 | 111.64 | 110.2 | 508754 |
| 1735256400 | 110.92 | -0.61 | -0.55 | 111 | 112.02 | 110.64 | 705203 |
| 1735077840 | 111.53 | 0.33 | 0.30 | 110.96 | 111.82 | 110.26 | 370643 |
| 1734997200 | 111.2 | 1.31 | 1.19 | 109.6 | 111.38 | 109.4101 | 1051401 |
| 1734738000 | 109.89 | 0.92 | 0.84 | 109.46 | 110.53 | 108.56 | 1834383 |
| 1734651600 | 108.97 | -1.26 | -1.14 | 110.02 | 110.616 | 108.56 | 1095121 |
| 1734565200 | 110.23 | -4.33 | -3.78 | 112.895 | 113.607 | 110.15 | 1197671 |
| 1734478800 | 114.56 | 1.78 | 1.58 | 112.69 | 115.01 | 112.69 | 1495778 |
| 1734392400 | 112.78 | -0.75 | -0.66 | 113.695 | 114.75 | 112.77 | 1756738 |
| 1734133200 | 113.53 | 0.01 | 0.01 | 113.84 | 114.57 | 113.175 | 1076136 |
| 1734046800 | 113.52 | 0.27 | 0.24 | 113.55 | 114.655 | 112.765 | 1255034 |
| 1733960400 | 113.25 | -1.75 | -1.52 | 114.81 | 115.09 | 113.2 | 1440757 |
| 1733874000 | 115 | -2.83 | -2.40 | 117.905 | 117.905 | 114.815 | 1185748 |
| 1733787600 | 117.83 | 1.37 | 1.18 | 116.7614 | 119.49 | 116.46 | 1416002 |
| 1733528400 | 116.46 | -0.21 | -0.18 | 116.82 | 117.18 | 116.21 | 1093402 |
| 1733442000 | 116.67 | 1.23 | 1.07 | 115.63 | 116.8443 | 115.4 | 844799 |
| 1733355600 | 115.44 | -1.85 | -1.58 | 117.13 | 117.46 | 113.9 | 1406941 |
| 1733269200 | 117.29 | -2.29 | -1.92 | 119.64 | 119.64 | 116.84 | 1267924 |
| 1733182800 | 119.58 | 1.79 | 1.52 | 118.22 | 120.48 | 117.33 | 1330279 |
| 1732917840 | 117.79 | -0.21 | -0.18 | 118.15 | 118.65 | 117.62 | 992331 |
| 1732750800 | 118 | -2.09 | -1.74 | 120.49 | 120.68 | 117.68 | 1696630 |
| 1732664400 | 120.09 | 6.47 | 5.69 | 122.675 | 125.415 | 118.56 | 3811645 |
| 1732578000 | 113.62 | 0.32 | 0.28 | 114.35 | 114.825 | 112.88 | 3027361 |
| 1732318800 | 113.3 | -0.59 | -0.52 | 113.7 | 114.53 | 112.77 | 1246032 |
| 1732232400 | 113.89 | 1.81 | 1.61 | 112.17 | 113.95 | 110.85 | 1040772 |
| 1732146000 | 112.08 | 0.17 | 0.15 | 112.08 | 113.275 | 111.34 | 882264 |
| 1732059600 | 111.91 | 1.44 | 1.30 | 110.71 | 112.41 | 109.785 | 1076915 |
| 1731973200 | 110.47 | 3.55 | 3.32 | 107.7 | 110.85 | 107.4036 | 1557211 |
| 1731714000 | 106.92 | -3.83 | -3.46 | 109.75 | 109.75 | 106.19 | 1870958 |
| 1731627600 | 110.75 | -0.27 | -0.24 | 111.8914 | 112.77 | 110.68 | 1119338 |
| 1731541200 | 111.02 | -0.96 | -0.86 | 112.04 | 112.23 | 109.94 | 1825996 |
| 1731454800 | 111.98 | -1.67 | -1.47 | 114.1 | 114.58 | 111.8 | 1114350 |
| 1731368400 | 113.65 | -1.8 | -1.56 | 115.65 | 116.23 | 113.19 | 1140950 |
| 1731109200 | 115.45 | 0.19 | 0.16 | 114.985 | 115.69 | 114.38 | 885302 |
| 1731022800 | 115.26 | -0.36 | -0.31 | 115.11 | 116.25 | 114.3401 | 989937 |
| 1730936400 | 115.62 | -0.77 | -0.66 | 117.33 | 118.1 | 115.51 | 1301285 |
| 1730850000 | 116.39 | 2.7 | 2.37 | 113.9 | 116.4 | 113.705 | 945303 |
| 1730763600 | 113.69 | 0.77 | 0.68 | 112.93 | 114.96 | 112.76 | 1009535 |
| 1730500800 | 112.92 | -0.59 | -0.52 | 113.75 | 114.15 | 112.5 | 765062 |
| 1730414400 | 113.51 | -0.41 | -0.36 | 114.7708 | 115.14 | 113.2125 | 1261831 |
| 1730328000 | 113.92 | 0.13 | 0.11 | 113.365 | 114.03 | 112.755 | 881528 |
| 1730241600 | 113.79 | -1.67 | -1.45 | 115.01 | 115.945 | 113.75 | 730032 |
| 1730155200 | 115.46 | -0.61 | -0.53 | 117.3 | 117.55 | 115.37 | 625451 |
| 1729896000 | 116.07 | -0.97 | -0.83 | 116.5 | 117.4 | 116.03 | 418478 |
| 1729809600 | 117.04 | -0.66 | -0.56 | 118.03 | 118.8168 | 117 | 574042 |
| 1729723200 | 117.7 | 0 | 0.00 | 117.02 | 117.97 | 116.25 | 462901 |
| 1729636800 | 117.7 | -2.23 | -1.86 | 119.62 | 119.62 | 116.4 | 948692 |
| 1729550400 | 119.93 | -1.8 | -1.48 | 121.69 | 121.8 | 119.83 | 595538 |
| 1729291200 | 121.73 | 0.48 | 0.40 | 121.25 | 121.94 | 120.36 | 920624 |
| 1729204800 | 121.25 | -0.36 | -0.30 | 121.23 | 121.39 | 120.08 | 695132 |
| 1729118400 | 121.61 | 1.07 | 0.89 | 119.86 | 121.81 | 119.54 | 693624 |
| 1729032000 | 120.54 | 2.33 | 1.97 | 118.8 | 122.08 | 118.38 | 797614 |
| 1728945600 | 118.21 | 1.39 | 1.19 | 117.1 | 118.51 | 116.62 | 571310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
