News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.49 | 5.74267782427 | 95.6 | 103.79 | 94.01 | 397462 | 100.12351261 | CS |
| 4 | 1.43 | 1.4348785872 | 99.66 | 103.79 | 88.31 | 286347 | 96.43528906 | CS |
| 12 | 12.14 | 13.6481169196 | 88.95 | 103.79 | 88.03 | 290335 | 95.00911068 | CS |
| 26 | 9.41 | 10.2639616056 | 91.68 | 105.85 | 88.03 | 253120 | 96.80145438 | CS |
| 52 | -16.22 | -13.826613247 | 117.31 | 123.82 | 88.03 | 206572 | 100.01211796 | CS |
| 156 | -30.13 | -22.9614388051 | 131.22 | 177.56 | 81.59 | 186117 | 110.64482211 | CS |
| 260 | -19.57 | -16.2191281286 | 120.66 | 177.56 | 56.17 | 189022 | 108.51536924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 101.09 | -1.14 | -1.12 | 101.65 | 102.32 | 99.955 | 463295 |
| 1721342400 | 102.23 | 2.51 | 2.52 | 99.01 | 103.79 | 98.9 | 1089792 |
| 1721256000 | 99.72 | 0.95 | 0.96 | 97.97 | 100.37 | 97.97 | 226253 |
| 1721169600 | 98.77 | 3.05 | 3.19 | 96.83 | 98.85 | 96.275 | 300220 |
| 1721083200 | 95.72 | 1.09 | 1.15 | 95.41 | 96.64 | 94.31 | 220514 |
| 1720824000 | 94.63 | 0.65 | 0.69 | 95.6 | 95.6 | 94.01 | 150532 |
| 1720737600 | 93.98 | 3.36 | 3.71 | 92.07 | 94.58 | 89.87 | 218734 |
| 1720651200 | 90.62 | 1.84 | 2.07 | 89.58 | 91 | 88.31 | 199771 |
| 1720564800 | 88.78 | -2.72 | -2.97 | 91.35 | 91.35 | 88.76 | 146412 |
| 1720478400 | 91.5 | 0.95 | 1.05 | 91.12 | 92.02 | 91.01 | 207477 |
| 1720219200 | 90.55 | -0.76 | -0.83 | 90.69 | 91.01 | 89.835 | 182827 |
| 1720040640 | 91.31 | 0.63 | 0.69 | 91.39 | 91.48 | 90.34 | 145128 |
| 1719960000 | 90.68 | 0.32 | 0.35 | 90.36 | 91.62 | 90.03 | 222912 |
| 1719873600 | 90.36 | -6.63 | -6.84 | 95.45 | 96.1 | 90.31 | 350569 |
| 1719614400 | 96.99 | 0 | 0.00 | 96.99 | 96.99 | 96.99 | 0 |
| 1719528000 | 96.99 | 1.68 | 1.76 | 95.5 | 97.1 | 94.77 | 148049 |
| 1719441600 | 95.31 | -1.16 | -1.20 | 95.93 | 96.84 | 94.13 | 333183 |
| 1719355200 | 96.47 | -1.45 | -1.48 | 97.71 | 98.27 | 95.69 | 160902 |
| 1719268800 | 97.92 | -1.21 | -1.22 | 99.62 | 99.62 | 97.81 | 214429 |
| 1719009600 | 99.13 | -0.4 | -0.40 | 99.66 | 100.18 | 98.26 | 636549 |
| 1718923200 | 99.53 | -1 | -0.99 | 99.63 | 100.99 | 97.96 | 368659 |
| 1718750400 | 100.53 | 0.43 | 0.43 | 100.31 | 101.3 | 99.26 | 343141 |
| 1718664000 | 100.1 | 3.07 | 3.16 | 96.35 | 100.19 | 95.93 | 290600 |
| 1718404800 | 97.03 | -1.2 | -1.22 | 96.8 | 98.09 | 95.73 | 597207 |
| 1718318400 | 98.23 | 1.35 | 1.39 | 96.75 | 98.39 | 95.49 | 347685 |
| 1718232000 | 96.88 | 1.91 | 2.01 | 97.15 | 98.25 | 95.84 | 348249 |
| 1718145600 | 94.97 | 0.55 | 0.58 | 93.65 | 95.95 | 93.1 | 403464 |
| 1718059200 | 94.42 | 2.05 | 2.22 | 90.97 | 94.53 | 90.97 | 498868 |
| 1717800000 | 92.37 | -2.01 | -2.13 | 93.68 | 94.1 | 92.27 | 157144 |
| 1717713600 | 94.38 | 0.17 | 0.18 | 93.94 | 94.72 | 93.3 | 158586 |
| 1717627200 | 94.21 | -0.18 | -0.19 | 94.73 | 95.04 | 93.13 | 269879 |
| 1717540800 | 94.39 | -0.33 | -0.35 | 93.97 | 95.46 | 93.06 | 558225 |
| 1717454400 | 94.72 | -0.81 | -0.85 | 96.27 | 96.505 | 93.175 | 254940 |
| 1717195200 | 95.53 | 0.34 | 0.36 | 95.61 | 96.48 | 93.51 | 271795 |
| 1717108800 | 95.19 | 1.95 | 2.09 | 93.73 | 95.21 | 93.73 | 288493 |
| 1717022400 | 93.24 | -0.21 | -0.22 | 91.96 | 93.97 | 91.8019 | 358724 |
| 1716936000 | 93.45 | 0.01 | 0.01 | 93.91 | 94.195 | 92.91 | 202591 |
| 1716590400 | 93.44 | 0.99 | 1.07 | 93.02 | 93.56 | 92.22 | 266528 |
| 1716504000 | 92.45 | -1.6 | -1.70 | 94.16 | 94.98 | 91.57 | 252529 |
| 1716417600 | 94.05 | -0.38 | -0.40 | 93.71 | 94.255 | 92.61 | 282047 |
| 1716331200 | 94.43 | 1.37 | 1.47 | 92.82 | 94.49 | 91.85 | 319565 |
| 1716244800 | 93.06 | -0.49 | -0.52 | 93.41 | 94.1499 | 93 | 136388 |
| 1715985600 | 93.55 | 0.06 | 0.06 | 93.77 | 94.26 | 93 | 202523 |
| 1715899200 | 93.49 | -2.36 | -2.46 | 95.93 | 96.1 | 92.84 | 232401 |
| 1715812800 | 95.85 | 0.87 | 0.92 | 95.76 | 96.14 | 94.665 | 324117 |
| 1715726400 | 94.98 | 1.75 | 1.88 | 94.65 | 95.84 | 93.955 | 348634 |
| 1715640000 | 93.23 | -1.15 | -1.22 | 95.15 | 95.745 | 93.12 | 256487 |
| 1715380800 | 94.38 | 0.8 | 0.85 | 94 | 94.79 | 93.5 | 333254 |
| 1715294400 | 93.58 | 1.8 | 1.96 | 92.09 | 93.88 | 91.56 | 149148 |
| 1715208000 | 91.78 | -1.22 | -1.31 | 92.49 | 92.93 | 91.12 | 220004 |
| 1715121600 | 93 | 0.89 | 0.97 | 91.98 | 93.435 | 91.3 | 132420 |
| 1715035200 | 92.11 | 0.97 | 1.06 | 91.75 | 92.715 | 91.28 | 173457 |
| 1714776000 | 91.14 | 0.76 | 0.84 | 91.65 | 91.98 | 90.54 | 296149 |
| 1714689600 | 90.38 | 1.54 | 1.73 | 89.5 | 92.59 | 88.03 | 436981 |
| 1714603200 | 88.84 | -0.25 | -0.28 | 89.15 | 90.14 | 88.57 | 409988 |
| 1714516800 | 89.09 | -1.31 | -1.45 | 89.61 | 90.61 | 88.94 | 164087 |
| 1714430400 | 90.4 | -0.4 | -0.44 | 91.35 | 91.57 | 89.85 | 155085 |
| 1714171200 | 90.8 | 2.19 | 2.47 | 88.95 | 91.015 | 88.55 | 294450 |
| 1714084800 | 88.61 | -1.56 | -1.73 | 89.09 | 89.685 | 88.03 | 340999 |
| 1713998400 | 90.17 | -1.41 | -1.54 | 92.86 | 92.86 | 89.34 | 232327 |
| 1713912000 | 91.58 | 1.22 | 1.35 | 90.36 | 92.29 | 89.8852 | 142226 |
| 1713825600 | 90.36 | -1.35 | -1.47 | 92.2 | 92.43 | 89.09 | 428235 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
