News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -0.72555568352 | 86.83 | 87.54 | 84.08 | 234212 | 86.40037754 | CS |
| 4 | -0.24 | -0.277649236465 | 86.44 | 88.025 | 84.08 | 152038 | 86.80947448 | CS |
| 12 | -1.29 | -1.47445422334 | 87.49 | 91.85 | 76.79 | 230276 | 86.74387002 | CS |
| 26 | 43.38 | 101.307800093 | 42.82 | 91.85 | 36.65 | 207312 | 70.50219145 | CS |
| 52 | 35.8 | 71.0317460317 | 50.4 | 106.8199 | 36.65 | 214741 | 70.38235361 | CS |
| 156 | 19.9 | 30.0150829563 | 66.3 | 106.8199 | 7.5 | 518993 | 44.8197341 | CS |
| 260 | -195.695 | -69.4212384044 | 281.895 | 287.7 | 7.5 | 601093 | 67.62251316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 86.2 | -0.1 | -0.12 | 85.9 | 86.63 | 85.9 | 319848 |
| 1740008400 | 86.3 | -0.13 | -0.15 | 86.21 | 86.77 | 85.73 | 280548 |
| 1739922000 | 86.43 | -0.83 | -0.95 | 87.38 | 87.4 | 86.23 | 237314 |
| 1739576400 | 87.26 | 0.48 | 0.55 | 86.83 | 87.54 | 86.77 | 99138 |
| 1739490000 | 86.78 | -0.08 | -0.09 | 87.4 | 87.4 | 86.51 | 111585 |
| 1739403600 | 86.86 | 0.11 | 0.13 | 86.78 | 87.035 | 86.47 | 125085 |
| 1739317200 | 86.75 | -0.73 | -0.83 | 87.31 | 87.59 | 86.67 | 116992 |
| 1739230800 | 87.48 | 0.14 | 0.16 | 87.67 | 87.99 | 87.31 | 94094 |
| 1738971600 | 87.34 | -0.15 | -0.17 | 87.4 | 88.025 | 87.31 | 115392 |
| 1738885200 | 87.49 | -0.03 | -0.03 | 87.87 | 87.87 | 87.09 | 71585 |
| 1738798800 | 87.52 | 0.32 | 0.37 | 87.24 | 87.76 | 87.24 | 182919 |
| 1738712400 | 87.2 | -0.37 | -0.42 | 87.41 | 88 | 87.12 | 161396 |
| 1738626000 | 87.57 | 0.59 | 0.68 | 86.2 | 87.8 | 85.8599 | 118179 |
| 1738366800 | 86.98 | -0.34 | -0.39 | 87.8 | 87.9 | 86.52 | 154736 |
| 1738280400 | 87.32 | 0.32 | 0.37 | 87.56 | 88 | 87 | 111315 |
| 1738194000 | 87 | 0.59 | 0.68 | 86.83 | 87.42 | 86.13 | 113259 |
| 1738107600 | 86.41 | 0.34 | 0.40 | 86.73 | 86.9 | 86.18 | 82630 |
| 1738021200 | 86.07 | -0.54 | -0.62 | 85.92 | 87.45 | 85.84 | 115117 |
| 1737762000 | 86.61 | 0.02 | 0.02 | 86.44 | 87.6 | 86.44 | 277596 |
| 1737675600 | 86.59 | 0 | 0.00 | 86.59 | 86.59 | 86.59 | 0 |
| 1737589200 | 86.59 | -0.01 | -0.01 | 86.71 | 87.36 | 86.57 | 135599 |
| 1737502800 | 86.6 | -0.15 | -0.17 | 86.9 | 88.17 | 86.5775 | 170844 |
| 1737157200 | 86.75 | 0.59 | 0.68 | 86.8 | 87.95 | 86.25 | 195089 |
| 1737070800 | 86.16 | -0.54 | -0.62 | 86.93 | 87.5 | 86.09 | 154114 |
| 1736984400 | 86.7 | 0.75 | 0.87 | 86.84 | 87 | 86.0801 | 114611 |
| 1736898000 | 85.95 | 0.29 | 0.34 | 86.4 | 86.6 | 85.66 | 148871 |
| 1736811600 | 85.66 | -0.09 | -0.10 | 85.62 | 86.81 | 85.23 | 140536 |
| 1736552400 | 85.75 | -0.69 | -0.80 | 85.71 | 86.62 | 85.44 | 295653 |
| 1736379600 | 86.44 | 0.68 | 0.79 | 85.985 | 86.605 | 85.65 | 188853 |
| 1736293200 | 85.76 | -0.49 | -0.57 | 86.28 | 86.435 | 85.65 | 269123 |
| 1736206800 | 86.25 | -0.54 | -0.62 | 87.1613 | 87.4817 | 86.15 | 159098 |
| 1735947600 | 86.79 | 0.58 | 0.67 | 86.5 | 86.94 | 86.115 | 87000 |
| 1735861200 | 86.21 | 0.2 | 0.23 | 86.39 | 87.39 | 86.05 | 129258 |
| 1735688400 | 86.01 | -0.29 | -0.34 | 86.67 | 86.89 | 86.01 | 120011 |
| 1735602000 | 86.3 | -0.28 | -0.32 | 86.01 | 87.25 | 85.83 | 91176 |
| 1735342800 | 86.58 | -0.82 | -0.94 | 86.5035 | 87.1 | 86 | 206228 |
| 1735256400 | 87.4 | 0.76 | 0.88 | 86.44 | 88 | 86.25 | 115314 |
| 1735077840 | 86.64 | 0.39 | 0.45 | 86.48 | 87.05 | 85.96 | 100260 |
| 1734997200 | 86.25 | -0.5 | -0.58 | 86.24 | 86.74 | 85.91 | 187906 |
| 1734738000 | 86.75 | -0.12 | -0.14 | 86.7 | 88.077 | 86.27 | 395505 |
| 1734651600 | 86.87 | 0.73 | 0.85 | 86.82 | 88.83 | 86 | 296893 |
| 1734565200 | 86.14 | -0.11 | -0.13 | 87.16 | 87.32 | 85.75 | 342177 |
| 1734478800 | 86.25 | 0.21 | 0.24 | 86 | 87.94 | 85.75 | 222422 |
| 1734392400 | 86.04 | -1.34 | -1.53 | 87.21 | 89 | 86 | 299484 |
| 1734133200 | 87.38 | 1.13 | 1.31 | 86.86 | 88.07 | 85.65 | 810961 |
| 1734046800 | 86.25 | -0.93 | -1.07 | 87.3301 | 88.5 | 86.02 | 508993 |
| 1733960400 | 87.18 | -0.84 | -0.95 | 88.7047 | 89.05 | 87 | 705207 |
| 1733874000 | 88.02 | 11.01 | 14.30 | 86.9 | 89.98 | 86.3 | 1638980 |
| 1733787600 | 77.01 | -9.52 | -11.00 | 85.76 | 86.4584 | 76.79 | 201223 |
| 1733528400 | 86.53 | 0.67 | 0.78 | 86.94 | 87.9541 | 85.305 | 115088 |
| 1733442000 | 85.86 | -3.21 | -3.60 | 89.6469 | 89.775 | 85.86 | 157711 |
| 1733355600 | 89.07 | 3.19 | 3.71 | 86.96 | 89.855 | 85.78 | 188254 |
| 1733269200 | 85.88 | -0.96 | -1.11 | 85.77 | 86.5 | 82.26 | 236626 |
| 1733182800 | 86.84 | -4.86 | -5.30 | 90.98 | 90.98 | 85.7 | 243747 |
| 1732917840 | 91.7 | 5.14 | 5.94 | 87.49 | 91.85 | 86.6 | 173377 |
| 1732750800 | 86.56 | -0.08 | -0.09 | 89 | 90 | 84.17 | 177520 |
| 1732664400 | 86.64 | -0.01 | -0.01 | 84.2363 | 87.39 | 82.98 | 138488 |
| 1732578000 | 86.65 | -0.53 | -0.61 | 87.25 | 87.772 | 83.77 | 202712 |
| 1732318800 | 87.18 | 6.94 | 8.65 | 80.65 | 87.39 | 80.545 | 180663 |
| 1732232400 | 80.24 | 1.73 | 2.20 | 80.65 | 82.95 | 77.19 | 136983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
