News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.19 | 3.00094073377 | 106.3 | 111.4458 | 104.18 | 52016 | 108.16996213 | CS |
| 4 | 3.68 | 3.47793214252 | 105.81 | 111.4458 | 99 | 45026 | 104.91236425 | CS |
| 12 | 6.46 | 6.27001844123 | 103.03 | 116.17 | 99 | 53035 | 109.30432296 | CS |
| 26 | 6.78 | 6.60110992114 | 102.71 | 116.17 | 85.68 | 47127 | 103.05320864 | CS |
| 52 | 26.99 | 32.7151515152 | 82.5 | 116.17 | 73 | 43111 | 94.18411326 | CS |
| 156 | 31.39 | 40.1920614597 | 78.1 | 116.17 | 51.761 | 38795 | 82.1719888 | CS |
| 260 | 31.39 | 40.1920614597 | 78.1 | 116.17 | 51.761 | 38795 | 82.1719888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 109.49 | -0.73 | -0.66 | 108.65 | 110.07 | 107.66 | 53085 |
| 1737675600 | 110.22 | 0 | 0.00 | 110.22 | 110.22 | 110.22 | 0 |
| 1737589200 | 110.22 | 2.36 | 2.19 | 107.85 | 110.51 | 107.21 | 45754 |
| 1737502800 | 107.86 | 1.06 | 0.99 | 106.83 | 111.4458 | 106.83 | 54059 |
| 1737157200 | 106.8 | 0.9 | 0.85 | 106.3 | 108.51 | 104.18 | 56236 |
| 1737070800 | 105.9 | -1.16 | -1.08 | 106.62 | 106.66 | 103.915 | 66934 |
| 1736984400 | 107.06 | 1.93 | 1.84 | 107.89 | 109.24 | 105.26 | 47004 |
| 1736898000 | 105.13 | 3.43 | 3.37 | 102.1 | 105.26 | 101.82 | 44923 |
| 1736811600 | 101.7 | 1 | 0.99 | 99.28 | 101.7 | 99.15 | 43755 |
| 1736552400 | 100.7 | -3.12 | -3.01 | 101.72 | 104.9142 | 99 | 56398 |
| 1736379600 | 103.82 | 1.29 | 1.26 | 101.41 | 104.9 | 101.16 | 66520 |
| 1736293200 | 102.53 | -1.05 | -1.01 | 103.8 | 104.16 | 101.45 | 33214 |
| 1736206800 | 103.58 | -0.62 | -0.60 | 103.95 | 105.31 | 103.47 | 34044 |
| 1735947600 | 104.2 | 1.2 | 1.17 | 103.95 | 104.325 | 101.99 | 35123 |
| 1735861200 | 103 | -1.91 | -1.82 | 105.43 | 106.195 | 102.48 | 40145 |
| 1735688400 | 104.91 | -0.05 | -0.05 | 105.26 | 106.19 | 104.69 | 37943 |
| 1735602000 | 104.96 | 0.35 | 0.33 | 104.49 | 105.58 | 103.26 | 27517 |
| 1735342800 | 104.61 | -2.35 | -2.20 | 105.81 | 106.9 | 103.71 | 30849 |
| 1735256400 | 106.96 | 0.64 | 0.60 | 105.37 | 106.97 | 105 | 24437 |
| 1735077840 | 106.32 | 0.6 | 0.57 | 105.72 | 106.65 | 105.17 | 23637 |
| 1734997200 | 105.72 | -0.29 | -0.27 | 105 | 106.25 | 104.613 | 32538 |
| 1734738000 | 106.01 | 0.5 | 0.47 | 104.15 | 108.195 | 104.15 | 112449 |
| 1734651600 | 105.51 | -0.33 | -0.31 | 107.95 | 109.36 | 105.21 | 49365 |
| 1734565200 | 105.84 | -5.81 | -5.20 | 111.99 | 113.2825 | 105.61 | 60961 |
| 1734478800 | 111.65 | -1.81 | -1.60 | 113.04 | 113.97 | 111.46 | 37833 |
| 1734392400 | 113.46 | 1.31 | 1.17 | 112.87 | 113.96 | 111.79 | 35815 |
| 1734133200 | 112.15 | 0.09 | 0.08 | 111.55 | 112.23 | 111.24 | 31196 |
| 1734046800 | 112.06 | -2.46 | -2.15 | 113.9 | 114.41 | 111.71 | 37782 |
| 1733960400 | 114.52 | 2.29 | 2.04 | 113.63 | 115.0625 | 112.3 | 48150 |
| 1733874000 | 112.23 | 1.72 | 1.56 | 110.68 | 113.32 | 109.86 | 51562 |
| 1733787600 | 110.51 | -1.14 | -1.02 | 112.98 | 112.98 | 110.38 | 48457 |
| 1733528400 | 111.65 | 0.16 | 0.14 | 111.68 | 112.39 | 110.06 | 61451 |
| 1733442000 | 111.49 | -0.55 | -0.49 | 112.27 | 113 | 111.29 | 41838 |
| 1733355600 | 112.04 | 1.1 | 0.99 | 110.99 | 112.19 | 110.21 | 53704 |
| 1733269200 | 110.94 | -0.87 | -0.78 | 112.28 | 112.74 | 110.5 | 31420 |
| 1733182800 | 111.81 | 0.41 | 0.37 | 112 | 113 | 108.895 | 51317 |
| 1732917840 | 111.4 | -1.94 | -1.71 | 112.31 | 114.81 | 111.315 | 46841 |
| 1732750800 | 113.34 | 0.46 | 0.41 | 113.01 | 115.09 | 112.52 | 40222 |
| 1732664400 | 112.88 | 0.65 | 0.58 | 112.23 | 114.11 | 112.015 | 51126 |
| 1732578000 | 112.23 | -0.6 | -0.53 | 113.35 | 115.95 | 111.98 | 75455 |
| 1732318800 | 112.83 | 2.26 | 2.04 | 111.28 | 113.03 | 110 | 38984 |
| 1732232400 | 110.57 | 1.09 | 1.00 | 110.78 | 112.15 | 110 | 51721 |
| 1732146000 | 109.48 | -0.34 | -0.31 | 109.2 | 110.47 | 108.5 | 48849 |
| 1732059600 | 109.82 | -0.31 | -0.28 | 108.71 | 110.39 | 108.71 | 45375 |
| 1731973200 | 110.13 | -1.71 | -1.53 | 112.65 | 112.78 | 110 | 41991 |
| 1731714000 | 111.84 | 0.05 | 0.04 | 112.67 | 112.67 | 109.98 | 33068 |
| 1731627600 | 111.79 | -0.19 | -0.17 | 112.05 | 112.7699 | 110.73 | 30025 |
| 1731541200 | 111.98 | -1.78 | -1.56 | 114.94 | 116.17 | 111.85 | 55758 |
| 1731454800 | 113.76 | -0.48 | -0.42 | 114.29 | 115.22 | 113.28 | 68537 |
| 1731368400 | 114.24 | 3.26 | 2.94 | 111.85 | 115 | 111.675 | 105130 |
| 1731109200 | 110.98 | 2.25 | 2.07 | 109.78 | 111.08 | 108.5101 | 72235 |
| 1731022800 | 108.73 | -6.27 | -5.45 | 113.93 | 113.93 | 108.33 | 135501 |
| 1730936400 | 115 | 11.79 | 11.42 | 104.99 | 115 | 104.89 | 257048 |
| 1730850000 | 103.21 | 2.58 | 2.56 | 100.88 | 103.46 | 100.88 | 43021 |
| 1730763600 | 100.63 | -0.36 | -0.36 | 100 | 101.64 | 99.5 | 43529 |
| 1730500800 | 100.99 | -0.7 | -0.69 | 103.03 | 103.27 | 100.69 | 25136 |
| 1730414400 | 101.69 | -1.24 | -1.20 | 103.11 | 103.375 | 101.69 | 49975 |
| 1730328000 | 102.93 | 0.24 | 0.23 | 102.54 | 104.31 | 102.54 | 58691 |
| 1730241600 | 102.69 | -0.18 | -0.17 | 101.92 | 103 | 101.89 | 28214 |
| 1730155200 | 102.87 | 3.13 | 3.14 | 101.03 | 103 | 100.65 | 59720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
