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 | -4.2257 | -4.4513524076 | 94.9307 | 96 | 89.08 | 685277 | 91.81131708 | CS |
| 4 | -9.195 | -9.2042042042 | 99.9 | 101.52 | 89.08 | 595306 | 94.27136505 | CS |
| 12 | -17.415 | -16.1071032186 | 108.12 | 115.96 | 89.08 | 588920 | 103.54966562 | CS |
| 26 | -17.985 | -16.5470604471 | 108.69 | 117.12 | 89.08 | 547725 | 103.63658346 | CS |
| 52 | -13.935 | -13.317087156 | 104.64 | 127.98 | 89.08 | 522084 | 108.12722355 | CS |
| 156 | -29.155 | -24.3242115802 | 119.86 | 127.98 | 69.3005 | 534733 | 97.30178606 | CS |
| 260 | -1.705 | -1.84503841576 | 92.41 | 137.4699 | 46.72 | 557732 | 96.04723013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 89.56 | -2.53 | -2.75 | 90.745 | 91.87 | 89.39 | 692318 |
| 1736379600 | 92.09 | -0.64 | -0.69 | 91.8884 | 92.35 | 91 | 669542 |
| 1736293200 | 92.73 | -0.15 | -0.16 | 92.95 | 94.1228 | 92.36 | 679609 |
| 1736206800 | 92.88 | -1.36 | -1.44 | 94.9307 | 96 | 92.79 | 699639 |
| 1735947600 | 94.24 | 0.67 | 0.72 | 93.74 | 94.35 | 92.65 | 453073 |
| 1735861200 | 93.57 | -1.5 | -1.58 | 95.605 | 96.1016 | 93.38 | 399205 |
| 1735688400 | 95.07 | 0.97 | 1.03 | 94.43 | 95.16 | 94.0308 | 377003 |
| 1735602000 | 94.1 | -0.25 | -0.26 | 93.93 | 94.82 | 92.61 | 420227 |
| 1735342800 | 94.35 | -0.94 | -0.99 | 95.05 | 95.64 | 93.5104 | 356154 |
| 1735256400 | 95.29 | 0.57 | 0.60 | 94.3 | 95.67 | 93.86 | 331022 |
| 1735077840 | 94.72 | 0.03 | 0.03 | 94.53 | 94.9 | 94.11 | 181201 |
| 1734997200 | 94.69 | 0.85 | 0.91 | 93.71 | 94.9516 | 93.49 | 459423 |
| 1734738000 | 93.84 | -0.35 | -0.37 | 94.09 | 95.93 | 93.74 | 1187920 |
| 1734651600 | 94.19 | -1.08 | -1.13 | 96.56 | 97.3 | 93.85 | 912555 |
| 1734565200 | 95.27 | -2.4 | -2.46 | 98.345 | 99.2765 | 95.24 | 915766 |
| 1734478800 | 97.67 | -1.43 | -1.44 | 99.06 | 99.785 | 97.02 | 593395 |
| 1734392400 | 99.1 | -0.9 | -0.90 | 99.9 | 101.52 | 99.02 | 792147 |
| 1734133200 | 100 | -1.45 | -1.43 | 100.285 | 101.33 | 99.88 | 475574 |
| 1734046800 | 101.45 | -1.4 | -1.36 | 101.71 | 103.13 | 101.28 | 610571 |
| 1733960400 | 102.85 | 1.36 | 1.34 | 102.135 | 103.82 | 102.125 | 633191 |
| 1733874000 | 101.49 | -2.63 | -2.53 | 102.02 | 103.22 | 100.5 | 898709 |
| 1733787600 | 104.12 | -2.51 | -2.35 | 107.13 | 108.2975 | 103.52 | 832556 |
| 1733528400 | 106.63 | -5.25 | -4.69 | 112.715 | 113.44 | 103.18 | 1754724 |
| 1733442000 | 111.88 | -1.55 | -1.37 | 113.505 | 113.54 | 111.705 | 446262 |
| 1733355600 | 113.43 | 0.84 | 0.75 | 112.855 | 114.94 | 112.515 | 507187 |
| 1733269200 | 112.59 | 0.46 | 0.41 | 112.21 | 113.32 | 111.81 | 314644 |
| 1733182800 | 112.13 | -1.48 | -1.30 | 113.29 | 114.24 | 112.1 | 385918 |
| 1732917840 | 113.61 | 0.84 | 0.74 | 114.91 | 114.99 | 112.895 | 176534 |
| 1732750800 | 112.77 | -0.81 | -0.71 | 114.19 | 114.99 | 112.1 | 402938 |
| 1732664400 | 113.58 | -0.56 | -0.49 | 112.895 | 113.93 | 112.45 | 296635 |
| 1732578000 | 114.14 | 2.33 | 2.08 | 113.25 | 115.7 | 112.91 | 370342 |
| 1732318800 | 111.81 | 2.48 | 2.27 | 109.995 | 111.97 | 109.2 | 262102 |
| 1732232400 | 109.33 | 1.37 | 1.27 | 108.46 | 110.025 | 107.99 | 620925 |
| 1732146000 | 107.96 | 0.15 | 0.14 | 108.16 | 108.375 | 106.84 | 280063 |
| 1732059600 | 107.81 | -1.42 | -1.30 | 107.92 | 108.46 | 106.74 | 360869 |
| 1731973200 | 109.23 | 0.63 | 0.58 | 109.13 | 110.345 | 108.67 | 568972 |
| 1731714000 | 108.6 | -3.06 | -2.74 | 111.7 | 112.2742 | 107.84 | 466198 |
| 1731627600 | 111.66 | 1.24 | 1.12 | 111.485 | 113.195 | 110.38 | 577442 |
| 1731541200 | 110.42 | -0.8 | -0.72 | 111.525 | 112.42 | 110.27 | 486944 |
| 1731454800 | 111.22 | -1.32 | -1.17 | 111.94 | 112.3399 | 110.75 | 459359 |
| 1731368400 | 112.54 | 0.91 | 0.82 | 112.66 | 113.89 | 112.38 | 340796 |
| 1731109200 | 111.63 | -0.63 | -0.56 | 111.5 | 112.96 | 110.66 | 508231 |
| 1731022800 | 112.26 | -3.26 | -2.82 | 114.86 | 114.86 | 112.17 | 611634 |
| 1730936400 | 115.52 | 10.39 | 9.88 | 113.39 | 115.96 | 112.11 | 884009 |
| 1730850000 | 105.13 | 2.2 | 2.14 | 102.7 | 105.25 | 102.2 | 417088 |
| 1730763600 | 102.93 | -0.26 | -0.25 | 102.89 | 104.99 | 102.44 | 492058 |
| 1730500800 | 103.19 | 0.95 | 0.93 | 102.89 | 104.98 | 102.06 | 555173 |
| 1730414400 | 102.24 | -4.22 | -3.96 | 104.845 | 105.93 | 102.21 | 761254 |
| 1730328000 | 106.46 | -1.37 | -1.27 | 106.235 | 110.59 | 105.5 | 1410711 |
| 1730241600 | 107.83 | -2.19 | -1.99 | 108.97 | 110.49 | 107.39 | 935108 |
| 1730155200 | 110.02 | 3.92 | 3.69 | 107 | 110.81 | 107 | 1006700 |
| 1729896000 | 106.1 | 1.94 | 1.86 | 104.95 | 107.12 | 104.0101 | 626050 |
| 1729809600 | 104.16 | 0.71 | 0.69 | 103.91 | 104.52 | 102.48 | 534718 |
| 1729723200 | 103.45 | -1.77 | -1.68 | 104.69 | 104.84 | 102.43 | 316491 |
| 1729636800 | 105.22 | 0.95 | 0.91 | 104.82 | 106.73 | 103.755 | 713519 |
| 1729550400 | 104.27 | -3.87 | -3.58 | 108.12 | 108.12 | 104.21 | 557128 |
| 1729291200 | 108.14 | 1.98 | 1.87 | 106.83 | 108.18 | 105.31 | 661256 |
| 1729204800 | 106.16 | 0.38 | 0.36 | 105.88 | 106.51 | 105.15 | 418917 |
| 1729118400 | 105.78 | 1.61 | 1.55 | 105.05 | 107.245 | 104.53 | 452898 |
| 1729032000 | 104.17 | -0.39 | -0.37 | 103.8 | 105.91 | 103.5001 | 545231 |
| 1728945600 | 104.56 | 0.6 | 0.58 | 102.25 | 104.69 | 101.9 | 464416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
