News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.4585 | 4.66858638743 | 95.5 | 100.82 | 94.09 | 5212856 | 98.24509259 | CS |
| 4 | -1.1415 | -1.12908011869 | 101.1 | 103.81 | 94.09 | 4748438 | 99.29071829 | CS |
| 12 | 2.2185 | 2.26979742173 | 97.74 | 109.11 | 90.94 | 6219137 | 100.47154578 | CS |
| 26 | 11.5985 | 13.1264146673 | 88.36 | 109.11 | 85.01 | 6346852 | 96.77833767 | CS |
| 52 | 11.7485 | 13.3187847183 | 88.21 | 109.11 | 69.42 | 7574836 | 88.85086242 | CS |
| 156 | 0.8485 | 0.856119463223 | 99.11 | 109.73 | 69.42 | 8063825 | 89.54899459 | CS |
| 260 | 56.0485 | 127.644044637 | 43.91 | 109.73 | 27.2 | 9531491 | 74.25348399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 99.3 | -0.54 | -0.54 | 100.06 | 101.01 | 99.24 | 5120303 |
| 1726612800 | 99.84 | -0.25 | -0.25 | 100.41 | 100.82 | 99.44 | 4656206 |
| 1726526400 | 100.09 | 1.84 | 1.87 | 98.71 | 100.19 | 98.71 | 4351851 |
| 1726267200 | 98.25 | 1.61 | 1.67 | 96.85 | 98.74 | 96.85 | 5177822 |
| 1726180800 | 96.64 | -0.39 | -0.40 | 96.88 | 97.21 | 95.68 | 4687566 |
| 1726094400 | 97.03 | 0.41 | 0.42 | 95.5 | 97.14 | 94.09 | 6753660 |
| 1726008000 | 96.62 | -1.56 | -1.59 | 97.205 | 97.57 | 94.89 | 7657932 |
| 1725921600 | 98.18 | 1.59 | 1.65 | 97.86 | 99.02 | 97.595 | 5279330 |
| 1725662400 | 96.59 | -2.97 | -2.98 | 100.34 | 100.8 | 96.14 | 9146197 |
| 1725576000 | 99.56 | -0.59 | -0.59 | 100.09 | 100.73 | 99.12 | 4408769 |
| 1725489600 | 100.15 | 0.88 | 0.89 | 99.93 | 101.32 | 99.675 | 4212655 |
| 1725403200 | 99.27 | -4.34 | -4.19 | 103.17 | 103.255 | 98.46 | 6535277 |
| 1725057600 | 103.61 | 1.01 | 0.98 | 102.99 | 103.81 | 102.1 | 4925054 |
| 1724971200 | 102.6 | 0.4 | 0.39 | 102.92 | 102.92 | 101.282 | 3324873 |
| 1724884800 | 102.2 | 0.12 | 0.12 | 102.03 | 102.7 | 101.42 | 2836549 |
| 1724798400 | 102.08 | -0.25 | -0.24 | 102.47 | 102.852 | 102.04 | 2536953 |
| 1724712000 | 102.33 | 0.44 | 0.43 | 103.04 | 103.05 | 101.98 | 2678963 |
| 1724452800 | 101.89 | 1.33 | 1.32 | 100.94 | 102.58 | 100.82 | 3814737 |
| 1724366400 | 100.56 | -0.13 | -0.13 | 100.58 | 100.98 | 99.9 | 2818216 |
| 1724280000 | 100.69 | -0.09 | -0.09 | 101.1 | 101.23 | 99.96 | 3566208 |
| 1724193600 | 100.78 | -0.97 | -0.95 | 101.06 | 101.63 | 100.6 | 3396853 |
| 1724107200 | 101.75 | 0.31 | 0.31 | 101.5 | 102.04 | 101.3 | 4070498 |
| 1723848000 | 101.44 | 0.8 | 0.79 | 100.86 | 101.5 | 100.46 | 3940914 |
| 1723761600 | 100.64 | 1.2 | 1.21 | 100.8 | 101.205 | 100.15 | 5885061 |
| 1723675200 | 99.44 | 2.73 | 2.82 | 97.76 | 100.59 | 97.51 | 10175795 |
| 1723588800 | 96.71 | 1.87 | 1.97 | 95.285 | 96.795 | 94.95 | 5818521 |
| 1723502400 | 94.84 | 0.12 | 0.13 | 95.12 | 95.22 | 93.54 | 4196254 |
| 1723243200 | 94.72 | 0.09 | 0.10 | 94.5 | 95.12 | 94.02 | 3542749 |
| 1723156800 | 94.63 | 2.52 | 2.74 | 93.49 | 95.04 | 92.775 | 6582989 |
| 1723070400 | 92.11 | -0.86 | -0.93 | 94.37 | 95.33 | 92.01 | 7215079 |
| 1722984000 | 92.97 | 0.9 | 0.98 | 92.21 | 93.84 | 91.52 | 6068141 |
| 1722897600 | 92.07 | -3.78 | -3.94 | 92.49 | 93.37 | 90.94 | 9642606 |
| 1722638400 | 95.85 | -5.91 | -5.81 | 98.37 | 98.62 | 95.04 | 10788708 |
| 1722552000 | 101.76 | -1.45 | -1.40 | 103.83 | 103.9899 | 101.19 | 5656098 |
| 1722465600 | 103.21 | -0.55 | -0.53 | 103.47 | 104.32 | 102.25 | 5444169 |
| 1722379200 | 103.76 | 1.28 | 1.25 | 103.49 | 104.12 | 102.78 | 6217173 |
| 1722292800 | 102.48 | -1.71 | -1.64 | 104.35 | 104.57 | 102.33 | 5180921 |
| 1722033600 | 104.19 | 0.63 | 0.61 | 104.86 | 105.89 | 104.035 | 6599608 |
| 1721947200 | 103.56 | 1.59 | 1.56 | 101.65 | 104.185 | 101.65 | 5574022 |
| 1721860800 | 101.97 | -1.53 | -1.48 | 102.88 | 104 | 101.745 | 7792127 |
| 1721774400 | 103.5 | 0.88 | 0.86 | 102.47 | 104.1699 | 102.18 | 7399911 |
| 1721688000 | 102.62 | 0.53 | 0.52 | 102.51 | 103.225 | 101.95 | 5181374 |
| 1721428800 | 102.09 | -2.72 | -2.60 | 104.08 | 104.16 | 101.73 | 12150058 |
| 1721342400 | 104.81 | -2.15 | -2.01 | 106.53 | 107.63 | 104.33 | 9130243 |
| 1721256000 | 106.96 | 0.74 | 0.70 | 105.02 | 107.71 | 104.82 | 10900380 |
| 1721169600 | 106.22 | 0.96 | 0.91 | 103.87 | 109.11 | 102.81 | 16693505 |
| 1721083200 | 105.26 | 1.17 | 1.12 | 103.89 | 106.53 | 103.24 | 10086171 |
| 1720824000 | 104.09 | -0.55 | -0.53 | 105 | 105.82 | 103.97 | 7090041 |
| 1720737600 | 104.64 | 1.18 | 1.14 | 104.25 | 105.29 | 104 | 7622106 |
| 1720651200 | 103.46 | 0.85 | 0.83 | 102.74 | 103.51 | 102.06 | 5618174 |
| 1720564800 | 102.61 | 2.02 | 2.01 | 100.54 | 102.895 | 99.98 | 7113768 |
| 1720478400 | 100.59 | 1 | 1.00 | 99.65 | 101.27 | 99.65 | 3884377 |
| 1720219200 | 99.59 | -0.61 | -0.61 | 100.19 | 100.19 | 98.91 | 3633204 |
| 1720040640 | 100.2 | 0.55 | 0.55 | 99.99 | 100.6 | 99.5 | 3111962 |
| 1719960000 | 99.65 | 0.49 | 0.49 | 98.96 | 99.795 | 98.62 | 5570902 |
| 1719873600 | 99.16 | 1.97 | 2.03 | 97.25 | 99.38 | 97.25 | 7417264 |
| 1719614400 | 97.19 | 1.42 | 1.48 | 96.8 | 97.32 | 96.16 | 9056615 |
| 1719528000 | 95.77 | -1.12 | -1.16 | 96.08 | 96.34 | 95.17 | 5437984 |
| 1719441600 | 96.89 | -0.91 | -0.93 | 97.74 | 97.74 | 96.08 | 6513280 |
| 1719355200 | 97.8 | 0.7 | 0.72 | 96.93 | 98.34 | 96.68 | 7467989 |
| 1719268800 | 97.1 | 0.94 | 0.98 | 97.01 | 97.66 | 96.1816 | 8411534 |
| 1719009600 | 96.16 | -1.28 | -1.31 | 97.74 | 97.9 | 95.89 | 11161474 |
| 1718923200 | 97.44 | -0.13 | -0.13 | 97.77 | 98.03 | 97.11 | 3955576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
