News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.71 | -5.48695246971 | 85.84 | 88.31 | 79.21 | 877575 | 83.86728709 | CS |
| 4 | -14.2 | -14.8956257212 | 95.33 | 102.065 | 79.21 | 849765 | 89.30700099 | CS |
| 12 | -25.185 | -23.6890372948 | 106.315 | 108.51 | 79.21 | 680451 | 94.46344581 | CS |
| 26 | 7.6 | 10.3359173127 | 73.53 | 112.82 | 69.76 | 643991 | 92.68655961 | CS |
| 52 | 34.7 | 74.7361619642 | 46.43 | 112.82 | 45.41 | 623014 | 76.40841472 | CS |
| 156 | 20.29 | 33.3497698882 | 60.84 | 112.82 | 18.91 | 582891 | 49.83303723 | CS |
| 260 | 10.51 | 14.8824695554 | 70.62 | 148.56 | 18.91 | 538960 | 64.6704737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 80.65 | -3.45 | -4.10 | 81.7 | 82.83 | 79.21 | 1666456 |
| 1741045200 | 84.1 | -3.27 | -3.74 | 87.97 | 88.31 | 83.3019 | 579655 |
| 1740786000 | 87.37 | 2.3 | 2.70 | 84.15 | 87.56 | 83.79 | 799199 |
| 1740699600 | 85.07 | -1.14 | -1.32 | 87.01 | 87.5 | 84.46 | 629851 |
| 1740613200 | 86.21 | 0.96 | 1.13 | 85.84 | 88.11 | 85.54 | 712712 |
| 1740526800 | 85.25 | -0.52 | -0.61 | 85.47 | 86.15 | 83.64 | 564507 |
| 1740440400 | 85.77 | -2.08 | -2.37 | 87.96 | 88.0387 | 84.62 | 856878 |
| 1740181200 | 87.85 | -2.85 | -3.14 | 91 | 91.78 | 87.42 | 1083272 |
| 1740094800 | 90.7 | -1.3 | -1.41 | 90.9 | 91.585 | 88 | 865841 |
| 1740008400 | 92 | -1.65 | -1.76 | 92.65 | 92.99 | 90.44 | 646725 |
| 1739922000 | 93.65 | 2.53 | 2.78 | 91 | 95.37 | 89.66 | 860087 |
| 1739576400 | 91.12 | -1.74 | -1.87 | 92.54 | 93.13 | 90.05 | 787677 |
| 1739490000 | 92.86 | 0.84 | 0.91 | 99.87 | 102.065 | 91.68 | 1640103 |
| 1739403600 | 92.02 | 0.43 | 0.47 | 89.98 | 92.16 | 89.83 | 994010 |
| 1739317200 | 91.59 | -2.66 | -2.82 | 93.11 | 93.66 | 91.57 | 1069299 |
| 1739230800 | 94.25 | 0.53 | 0.57 | 94.53 | 95.775 | 93.95 | 516888 |
| 1738971600 | 93.72 | -2.02 | -2.11 | 96 | 97.25 | 93.2 | 554372 |
| 1738885200 | 95.74 | 2.37 | 2.54 | 94.06 | 96.08 | 93.03 | 566170 |
| 1738798800 | 93.37 | -1.66 | -1.75 | 95.33 | 95.46 | 91.4 | 767712 |
| 1738712400 | 95.03 | 0.46 | 0.49 | 94.78 | 95.73 | 94.23 | 363999 |
| 1738626000 | 94.57 | -0.6 | -0.63 | 92 | 95.8 | 91.05 | 524368 |
| 1738366800 | 95.17 | -2.53 | -2.59 | 98.12 | 98.89 | 94.027 | 683049 |
| 1738280400 | 97.7 | 1.2 | 1.24 | 97.65 | 100.83 | 97.135 | 386703 |
| 1738194000 | 96.5 | -0.92 | -0.94 | 97.15 | 97.315 | 95.3 | 470353 |
| 1738107600 | 97.42 | 3.95 | 4.23 | 93.95 | 98.24 | 93.03 | 787640 |
| 1738021200 | 93.47 | -0.67 | -0.71 | 91.88 | 95.49 | 91.76 | 447905 |
| 1737762000 | 94.14 | 0.1 | 0.11 | 94.38 | 95.2 | 92.64 | 503878 |
| 1737675600 | 94.04 | 0 | 0.00 | 94.04 | 94.04 | 94.04 | 0 |
| 1737589200 | 94.04 | -1.31 | -1.37 | 96.26 | 96.46 | 91.83 | 580313 |
| 1737502800 | 95.35 | 1.44 | 1.53 | 94.68 | 95.9 | 93.7625 | 459344 |
| 1737157200 | 93.91 | 0.55 | 0.59 | 94.99 | 96.12 | 93.3659 | 414109 |
| 1737070800 | 93.36 | 0.04 | 0.04 | 93.74 | 95.69 | 93.31 | 419901 |
| 1736984400 | 93.32 | 0.88 | 0.95 | 95.41 | 95.9877 | 92.66 | 771617 |
| 1736898000 | 92.44 | 1.75 | 1.93 | 91.18 | 92.58 | 90.745 | 716533 |
| 1736811600 | 90.69 | 1.74 | 1.96 | 87.76 | 90.94 | 86.56 | 971349 |
| 1736552400 | 88.95 | -10.89 | -10.91 | 96.39 | 96.69 | 88.2 | 1424696 |
| 1736379600 | 99.84 | 1.3 | 1.32 | 98.25 | 100.2 | 97.47 | 499519 |
| 1736293200 | 98.54 | -2.57 | -2.54 | 101.41 | 101.5 | 96.59 | 616630 |
| 1736206800 | 101.11 | -1.57 | -1.53 | 104.14 | 104.14 | 100.615 | 601866 |
| 1735947600 | 102.68 | 3.14 | 3.15 | 100.15 | 103.08 | 100.15 | 445514 |
| 1735861200 | 99.54 | -1.11 | -1.10 | 100.88 | 101.7708 | 98.615 | 434235 |
| 1735688400 | 100.65 | -0.08 | -0.08 | 100.78 | 101.46 | 99.54 | 483994 |
| 1735602000 | 100.73 | -2.63 | -2.54 | 101.74 | 102.48 | 100.065 | 435039 |
| 1735342800 | 103.36 | -2.32 | -2.20 | 104.49 | 105.29 | 101.7 | 424117 |
| 1735256400 | 105.68 | 0.92 | 0.88 | 104 | 105.79 | 103.35 | 477219 |
| 1735077840 | 104.76 | 1.06 | 1.02 | 103.38 | 104.76 | 103.1579 | 168082 |
| 1734997200 | 103.7 | -0.99 | -0.95 | 104.6 | 104.6 | 101.85 | 661464 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
