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 | -1.33 | -1.25448028674 | 106.02 | 108.51 | 101.37 | 660489 | 103.81347622 | CS |
| 4 | -0.24 | -0.228723911179 | 104.93 | 112.82 | 101.37 | 701627 | 106.59784768 | CS |
| 12 | 25.63 | 32.4184163926 | 79.06 | 112.82 | 77.25 | 654600 | 95.50534963 | CS |
| 26 | 46.6 | 80.2203477363 | 58.09 | 112.82 | 55.97 | 597353 | 82.59798882 | CS |
| 52 | 60.86 | 138.854665754 | 43.83 | 112.82 | 39.66 | 599315 | 66.76915345 | CS |
| 156 | 26.2 | 33.3800484138 | 78.49 | 112.82 | 18.91 | 564073 | 47.31507005 | CS |
| 260 | 24.9 | 31.2069181602 | 79.79 | 148.56 | 18.91 | 528097 | 63.78805996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 104.69 | 1.63 | 1.58 | 100.54 | 106 | 99.54 | 1407011 |
| 1734651600 | 103.06 | 0.72 | 0.70 | 104.4 | 105.12 | 102.5 | 746836 |
| 1734565200 | 102.34 | -2.2 | -2.10 | 106.74 | 108.51 | 101.37 | 948396 |
| 1734478800 | 104.54 | -0.84 | -0.80 | 104.8 | 105.495 | 103.15 | 507009 |
| 1734392400 | 105.38 | 0.28 | 0.27 | 105.48 | 106.99 | 104.5 | 629900 |
| 1734133200 | 105.1 | -0.8 | -0.76 | 106.02 | 107.1 | 104 | 470302 |
| 1734046800 | 105.9 | -1.09 | -1.02 | 106.76 | 107.92 | 105.28 | 392600 |
| 1733960400 | 106.99 | 1.9 | 1.81 | 106.23 | 108.09 | 105.795 | 563769 |
| 1733874000 | 105.09 | -1.36 | -1.28 | 107.25 | 107.7799 | 103.8201 | 737567 |
| 1733787600 | 106.45 | -4.4 | -3.97 | 110.67 | 111.8842 | 105.9 | 607516 |
| 1733528400 | 110.85 | 1.82 | 1.67 | 110 | 112.235 | 109.85 | 676426 |
| 1733442000 | 109.03 | -1.14 | -1.03 | 110.02 | 110.66 | 108.18 | 775769 |
| 1733355600 | 110.17 | 0.98 | 0.90 | 111 | 112.82 | 110 | 854468 |
| 1733269200 | 109.19 | 2.58 | 2.42 | 109.38 | 111.85 | 107.57 | 1406288 |
| 1733182800 | 106.61 | 1.87 | 1.79 | 104.56 | 108.22 | 102.9681 | 1425016 |
| 1732917840 | 104.74 | 0.25 | 0.24 | 105.61 | 105.87 | 104.49 | 258717 |
| 1732750800 | 104.49 | -2.5 | -2.34 | 107.2 | 107.215 | 103.83 | 586334 |
| 1732664400 | 106.99 | -0.37 | -0.34 | 107.02 | 108 | 105.96 | 339248 |
| 1732578000 | 107.36 | 0.99 | 0.93 | 107 | 107.96 | 106.02 | 884543 |
| 1732318800 | 106.37 | 1.42 | 1.35 | 104.93 | 106.53 | 104.65 | 520217 |
| 1732232400 | 104.95 | 3.51 | 3.46 | 102.47 | 105.73 | 101.56 | 712664 |
| 1732146000 | 101.44 | 1.83 | 1.84 | 99.93 | 102.14 | 98.24 | 841271 |
| 1732059600 | 99.61 | 3.23 | 3.35 | 95.31 | 99.78 | 95.31 | 561073 |
| 1731973200 | 96.38 | -0.74 | -0.76 | 96.8 | 98.41 | 96.13 | 405685 |
| 1731714000 | 97.12 | -0.71 | -0.73 | 98.17 | 98.17 | 95.4 | 702265 |
| 1731627600 | 97.83 | -5.47 | -5.30 | 104.09 | 104.09 | 97.6 | 724931 |
| 1731541200 | 103.3 | 1.41 | 1.38 | 102.91 | 104.5 | 101.5101 | 993519 |
| 1731454800 | 101.89 | -0.15 | -0.15 | 101 | 103.1 | 99.93 | 690824 |
| 1731368400 | 102.04 | -0.7 | -0.68 | 104 | 105 | 101.76 | 704539 |
| 1731109200 | 102.74 | 0.49 | 0.48 | 102.16 | 104.2 | 101.44 | 842640 |
| 1731022800 | 102.25 | 11.75 | 12.98 | 94.5 | 105 | 93 | 2221915 |
| 1730936400 | 90.5 | 4.29 | 4.98 | 88.61 | 92.095 | 88.61 | 1517525 |
| 1730850000 | 86.21 | 1.83 | 2.17 | 85.17 | 86.37 | 84.84 | 662112 |
| 1730763600 | 84.38 | -0.71 | -0.83 | 84.44 | 85.43 | 83.67 | 622665 |
| 1730500800 | 85.09 | 0.43 | 0.51 | 84.86 | 86.16 | 84.44 | 535882 |
| 1730414400 | 84.66 | -0.98 | -1.14 | 85.55 | 86.21 | 84.53 | 563488 |
| 1730328000 | 85.64 | 0.83 | 0.98 | 84.49 | 86.25 | 84.49 | 305121 |
| 1730241600 | 84.81 | 0.31 | 0.37 | 83.95 | 85.41 | 83.51 | 390194 |
| 1730155200 | 84.5 | 1.14 | 1.37 | 84.64 | 85.22 | 83.55 | 393719 |
| 1729896000 | 83.36 | -0.21 | -0.25 | 83.95 | 84.32 | 83.22 | 500499 |
| 1729809600 | 83.57 | 0.56 | 0.67 | 83.6 | 84.82 | 82.835 | 364652 |
| 1729723200 | 83.01 | 0.06 | 0.07 | 82.84 | 83.275 | 82.23 | 285569 |
| 1729636800 | 82.95 | -0.47 | -0.56 | 83 | 83.6 | 82.4 | 575153 |
| 1729550400 | 83.42 | 1.11 | 1.35 | 82.18 | 84.085 | 81.74 | 585674 |
| 1729291200 | 82.31 | 0.13 | 0.16 | 81.36 | 82.632 | 80.4 | 685290 |
| 1729204800 | 82.18 | 1.76 | 2.19 | 81.15 | 82.58 | 80.09 | 995702 |
| 1729118400 | 80.42 | -0.84 | -1.03 | 81.71 | 82.24 | 80.18 | 1117852 |
| 1729032000 | 81.26 | -0.66 | -0.81 | 81.99 | 82.73 | 80.9834 | 348903 |
| 1728945600 | 81.92 | -0.22 | -0.27 | 82.5 | 82.67 | 81.26 | 262699 |
| 1728686400 | 82.14 | 2.7 | 3.40 | 79.73 | 82.16 | 79.73 | 357588 |
| 1728600000 | 79.44 | -1.21 | -1.50 | 79.19 | 80 | 77.83 | 435586 |
| 1728513600 | 80.65 | 0.16 | 0.20 | 80.62 | 81.645 | 80.445 | 247923 |
| 1728427200 | 80.49 | 1.36 | 1.72 | 79.69 | 81.45 | 79.335 | 340767 |
| 1728340800 | 79.13 | -0.46 | -0.58 | 79.12 | 79.795 | 78.53 | 565496 |
| 1728081600 | 79.59 | 1.78 | 2.29 | 79.43 | 80.48 | 78.47 | 368848 |
| 1727995200 | 77.81 | -0.74 | -0.94 | 77.96 | 79.37 | 77.25 | 265570 |
| 1727908800 | 78.55 | 0.72 | 0.93 | 77.51 | 78.985 | 77.39 | 228591 |
| 1727822400 | 77.83 | -1.94 | -2.43 | 79.8 | 80.25 | 77.29 | 388256 |
| 1727736000 | 79.77 | 0.72 | 0.91 | 78.8 | 79.985 | 78.05 | 936582 |
| 1727476800 | 79.05 | 1.49 | 1.92 | 79.06 | 79.45 | 78.2 | 1041228 |
| 1727390400 | 77.56 | -0.73 | -0.93 | 79.27 | 79.5 | 76.85 | 370226 |
| 1727304000 | 78.29 | -0.2 | -0.25 | 78.33 | 78.805 | 77.5 | 375623 |
| 1727217600 | 78.49 | -0.99 | -1.25 | 79.33 | 79.8 | 78.17 | 421552 |
| 1727131200 | 79.48 | -2.07 | -2.54 | 80.3 | 81.6 | 78.42 | 1102697 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
