News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 3.46380325598 | 86.61 | 91.02 | 84.78 | 207867 | 87.71337766 | CS |
| 4 | -3.32 | -3.57258151297 | 92.93 | 94.94 | 84.78 | 204027 | 90.0760357 | CS |
| 12 | -3.18 | -3.42709343679 | 92.79 | 104.9 | 84.78 | 197565 | 93.40655231 | CS |
| 26 | -8.54 | -8.70096790627 | 98.15 | 110.72 | 84.78 | 226747 | 98.87862705 | CS |
| 52 | -8.39 | -8.5612244898 | 98 | 119.405 | 84.78 | 254055 | 102.00665303 | CS |
| 156 | -14.3 | -13.7619093446 | 103.91 | 131.085 | 83.94 | 225773 | 106.51026814 | CS |
| 260 | -10.7 | -10.6669325092 | 100.31 | 131.085 | 22.59 | 291561 | 88.47364889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 89.04 | 0.6 | 0.68 | 89 | 90.1 | 88.65 | 163360 |
| 1726526400 | 88.44 | -0.04 | -0.05 | 89.06 | 91.02 | 87.48 | 322517 |
| 1726267200 | 88.48 | 1.82 | 2.10 | 86.74 | 89.06 | 86.42 | 144039 |
| 1726180800 | 86.66 | 0.55 | 0.64 | 86.74 | 86.74 | 85.73 | 213630 |
| 1726094400 | 86.11 | -1 | -1.15 | 86.61 | 86.85 | 84.78 | 206357 |
| 1726008000 | 87.11 | 0.42 | 0.48 | 86.77 | 88.095 | 86.35 | 190286 |
| 1725921600 | 86.69 | -0.05 | -0.06 | 86.63 | 87.43 | 85.87 | 298303 |
| 1725662400 | 86.74 | -1.86 | -2.10 | 88.96 | 89.64 | 86.629 | 243302 |
| 1725576000 | 88.6 | -2.78 | -3.04 | 90.89 | 90.96 | 88.5 | 241592 |
| 1725489600 | 91.38 | -0.71 | -0.77 | 91.8 | 92.28 | 90.75 | 195055 |
| 1725403200 | 92.09 | -1.9 | -2.02 | 93.3 | 94.8 | 91.66 | 257780 |
| 1725057600 | 93.99 | 0.92 | 0.99 | 93.09 | 94.03 | 92.6 | 267255 |
| 1724971200 | 93.07 | 1.19 | 1.30 | 92.65 | 93.65 | 90.915 | 163707 |
| 1724884800 | 91.88 | -1.11 | -1.19 | 92.8 | 93.97 | 91.67 | 157595 |
| 1724798400 | 92.99 | -0.65 | -0.69 | 93.51 | 93.785 | 92.87 | 131540 |
| 1724712000 | 93.64 | 0.06 | 0.06 | 94.2 | 94.845 | 93.51 | 138997 |
| 1724452800 | 93.58 | 0.89 | 0.96 | 93.16 | 94.94 | 92.93 | 294584 |
| 1724366400 | 92.69 | 0.06 | 0.06 | 92.89 | 93.42 | 92.09 | 110767 |
| 1724280000 | 92.63 | 0.56 | 0.61 | 92.93 | 93.08 | 92.02 | 153922 |
| 1724193600 | 92.07 | -1.22 | -1.31 | 92.67 | 92.925 | 91.11 | 149368 |
| 1724107200 | 93.29 | 0.28 | 0.30 | 93 | 93.5 | 92.66 | 130207 |
| 1723848000 | 93.01 | -0.42 | -0.45 | 93.31 | 93.7587 | 92.4 | 119709 |
| 1723761600 | 93.43 | 1.81 | 1.98 | 92.94 | 94.22 | 92.1455 | 151294 |
| 1723675200 | 91.62 | -0.61 | -0.66 | 92.32 | 92.32 | 90.52 | 144833 |
| 1723588800 | 92.23 | 1.64 | 1.81 | 90.72 | 92.32 | 90.13 | 147495 |
| 1723502400 | 90.59 | -1.18 | -1.29 | 91.52 | 91.845 | 90.15 | 152328 |
| 1723243200 | 91.77 | -1.06 | -1.14 | 92.6 | 92.72 | 91.4 | 162047 |
| 1723156800 | 92.83 | 0.84 | 0.91 | 92.87 | 93.955 | 91.47 | 148792 |
| 1723070400 | 91.99 | -1.35 | -1.45 | 94.41 | 95.4 | 91.71 | 175723 |
| 1722984000 | 93.34 | 0.63 | 0.68 | 92.61 | 93.74 | 90.97 | 268550 |
| 1722897600 | 92.71 | -2.92 | -3.05 | 93.33 | 94.11 | 91.26 | 266373 |
| 1722638400 | 95.63 | -1.72 | -1.77 | 93.3 | 96.45 | 92.85 | 237357 |
| 1722552000 | 97.35 | -5.37 | -5.23 | 100.37 | 102.46 | 94.04 | 334658 |
| 1722465600 | 102.72 | -0.46 | -0.45 | 102.88 | 104.9 | 102.42 | 386752 |
| 1722379200 | 103.18 | 2.68 | 2.67 | 101.14 | 104.04 | 100.68 | 272024 |
| 1722292800 | 100.5 | -1.35 | -1.33 | 102 | 102 | 100.35 | 168129 |
| 1722033600 | 101.85 | 1.32 | 1.31 | 101.5 | 102 | 100.16 | 195915 |
| 1721947200 | 100.53 | 1.37 | 1.38 | 99.58 | 101.78 | 99.58 | 286880 |
| 1721860800 | 99.16 | -1.07 | -1.07 | 100.03 | 101 | 98.99 | 140368 |
| 1721774400 | 100.23 | -0.17 | -0.17 | 100.1 | 101.17 | 99.19 | 187449 |
| 1721688000 | 100.4 | 0.06 | 0.06 | 99.85 | 100.91 | 98.98 | 142214 |
| 1721428800 | 100.34 | 1.06 | 1.07 | 99.6 | 100.37 | 98.78 | 207401 |
| 1721342400 | 99.28 | -2.35 | -2.31 | 100.67 | 102.505 | 99.25 | 131234 |
| 1721256000 | 101.63 | 1.58 | 1.58 | 99.57 | 102.1 | 99.49 | 265926 |
| 1721169600 | 100.05 | 3.97 | 4.13 | 96.92 | 100.345 | 96.1 | 262740 |
| 1721083200 | 96.08 | 3.72 | 4.03 | 93.17 | 96.19 | 92.96 | 217608 |
| 1720824000 | 92.36 | 2 | 2.21 | 90.89 | 93.01 | 90.32 | 188291 |
| 1720737600 | 90.36 | 4.88 | 5.71 | 86.38 | 90.89 | 86.1284 | 243943 |
| 1720651200 | 85.48 | -1.42 | -1.63 | 87.22 | 87.63 | 85.04 | 160116 |
| 1720564800 | 86.9 | -2.09 | -2.35 | 88.42 | 89.17 | 86.82 | 179262 |
| 1720478400 | 88.99 | -0.07 | -0.08 | 89.77 | 90.0885 | 88.37 | 123413 |
| 1720219200 | 89.06 | -1.4 | -1.55 | 90.21 | 91.42 | 88.49 | 103321 |
| 1720040640 | 90.46 | 0.27 | 0.30 | 90.19 | 91.33 | 89.74 | 70987 |
| 1719960000 | 90.19 | 0.19 | 0.21 | 90.3 | 90.65 | 89.74 | 97539 |
| 1719873600 | 90 | -1.42 | -1.55 | 90.99 | 91.84 | 89.93 | 175358 |
| 1719614400 | 91.42 | 0 | 0.00 | 91.42 | 91.42 | 91.42 | 0 |
| 1719528000 | 91.42 | -0.01 | -0.01 | 91.69 | 92.305 | 90.83 | 157920 |
| 1719441600 | 91.43 | -1.77 | -1.90 | 92.79 | 93.1 | 91.4 | 181814 |
| 1719355200 | 93.2 | -0.89 | -0.95 | 94.09 | 94.155 | 92.27 | 291400 |
| 1719268800 | 94.09 | -0.31 | -0.33 | 94.72 | 95.285 | 93.65 | 245867 |
| 1719009600 | 94.4 | 0.39 | 0.41 | 94.14 | 95.205 | 93.51 | 417225 |
| 1718923200 | 94.01 | 0.68 | 0.73 | 92.53 | 95.27 | 92.53 | 216354 |
| 1718750400 | 93.33 | -1.26 | -1.33 | 94.9 | 94.9 | 93.16 | 269228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
