News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.87 | 4.74671899914 | 81.53 | 86.17 | 80.64 | 1712636 | 84.41757791 | CS |
| 4 | -9.38 | -9.89660265879 | 94.78 | 97.15 | 79.75 | 2045111 | 87.03244961 | CS |
| 12 | -8.35 | -8.90666666667 | 93.75 | 101.19 | 79.75 | 1700742 | 91.60893946 | CS |
| 26 | -20.32 | -19.2205826712 | 105.72 | 113.17 | 79.75 | 1570759 | 96.84436517 | CS |
| 52 | 4.99 | 6.20569580898 | 80.41 | 113.17 | 66.07 | 1591803 | 88.91086467 | CS |
| 156 | -17 | -16.6015625 | 102.4 | 113.17 | 42.09 | 1607914 | 75.82926016 | CS |
| 260 | 30.83 | 56.4962433572 | 54.57 | 125.35 | 42.09 | 1443568 | 82.08352525 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 85.34 | 0.08 | 0.09 | 84.06 | 85.54 | 82.77 | 1753191 |
| 1742510400 | 85.26 | 0.13 | 0.15 | 84.32 | 86.02 | 84.1 | 1642485 |
| 1742424000 | 85.13 | 1.85 | 2.22 | 83.78 | 85.98 | 83.35 | 1407363 |
| 1742337600 | 83.28 | -2.46 | -2.87 | 85.03 | 85.11 | 83.03 | 1433975 |
| 1742251200 | 85.74 | 3.36 | 4.08 | 82.07 | 86.17 | 81.73 | 2249097 |
| 1741992000 | 82.38 | 1.93 | 2.40 | 81.53 | 82.89 | 80.64 | 1830261 |
| 1741905600 | 80.45 | -2.87 | -3.44 | 82.95 | 83.46 | 79.75 | 1780655 |
| 1741819200 | 83.32 | 1.02 | 1.24 | 83.19 | 84.095 | 81.04 | 2687524 |
| 1741732800 | 82.3 | 1.44 | 1.78 | 81.14 | 82.915 | 80.35 | 2507686 |
| 1741646400 | 80.86 | -5.61 | -6.49 | 85.31 | 85.31 | 80.105 | 4045034 |
| 1741390800 | 86.47 | -0.84 | -0.96 | 86.91 | 88.04 | 85.19 | 2367614 |
| 1741304400 | 87.31 | -2.76 | -3.06 | 88.64 | 88.72 | 86.38 | 2127138 |
| 1741218000 | 90.07 | 1.98 | 2.25 | 88.41 | 90.31 | 87.5 | 3077420 |
| 1741131600 | 88.09 | -1.74 | -1.94 | 88.45 | 90.03 | 85.75 | 1979884 |
| 1741045200 | 89.83 | -2.6 | -2.81 | 92.48 | 93.26 | 89.35 | 1509684 |
| 1740786000 | 92.43 | 0.75 | 0.82 | 91.58 | 92.63 | 90.39 | 2349831 |
| 1740699600 | 91.68 | -3.27 | -3.44 | 94.53 | 95.195 | 91.55 | 1286439 |
| 1740613200 | 94.95 | -0.52 | -0.54 | 95.74 | 97.15 | 94.85 | 1405586 |
| 1740526800 | 95.47 | 2.27 | 2.44 | 92.86 | 95.67 | 91.435 | 2550415 |
| 1740440400 | 93.2 | 1.51 | 1.65 | 91.88 | 94.445 | 91.2 | 1511928 |
| 1740181200 | 91.69 | -2.77 | -2.93 | 94.78 | 95.16 | 91.18 | 1152194 |
| 1740094800 | 94.46 | -1.91 | -1.98 | 95.91 | 96.58 | 94.4 | 856453 |
| 1740008400 | 96.37 | -0.71 | -0.73 | 96.11 | 96.495 | 94.88 | 1320376 |
| 1739922000 | 97.08 | -2.66 | -2.67 | 100 | 100.46 | 96.98 | 1765809 |
| 1739576400 | 99.74 | -0.51 | -0.51 | 98.7 | 101.19 | 98.7 | 2429992 |
| 1739490000 | 100.25 | 6.78 | 7.25 | 95.05 | 100.57 | 93.9 | 3645025 |
| 1739403600 | 93.47 | -0.5 | -0.53 | 91.66 | 94.42 | 90.83 | 3280675 |
| 1739317200 | 93.97 | -0.66 | -0.70 | 94.51 | 95.18 | 93.09 | 1270431 |
| 1739230800 | 94.63 | -0.49 | -0.52 | 95.9 | 96.05 | 94.41 | 1303938 |
| 1738971600 | 95.12 | -0.78 | -0.81 | 96.6 | 96.6 | 94.57 | 956663 |
| 1738885200 | 95.9 | -0.59 | -0.61 | 97.27 | 97.27 | 93.19 | 1790152 |
| 1738798800 | 96.49 | -1.19 | -1.22 | 97.14 | 97.89 | 95.82 | 1311324 |
| 1738712400 | 97.68 | 1.46 | 1.52 | 95.62 | 98.61 | 95.62 | 1497112 |
| 1738626000 | 96.22 | -3.03 | -3.05 | 95.95 | 97.97 | 95.01 | 1690119 |
| 1738366800 | 99.25 | -0.38 | -0.38 | 99.2 | 100.56 | 98.55 | 1691480 |
| 1738280400 | 99.63 | 2.84 | 2.93 | 98.16 | 100.375 | 97.71 | 1562905 |
| 1738194000 | 96.79 | -1.42 | -1.45 | 98.37 | 98.43 | 96.01 | 1192768 |
| 1738107600 | 98.21 | 0.32 | 0.33 | 97.56 | 99.22 | 96.47 | 1349502 |
| 1738021200 | 97.89 | 2.52 | 2.64 | 94.04 | 98.33 | 93.49 | 1367293 |
| 1737762000 | 95.37 | -0.66 | -0.69 | 96.15 | 96.44 | 94.74 | 1124629 |
| 1737675600 | 96.03 | 0 | 0.00 | 96.03 | 96.03 | 96.03 | 0 |
| 1737589200 | 96.03 | -0.33 | -0.34 | 96.72 | 96.72 | 95.66 | 992079 |
| 1737502800 | 96.36 | 1.04 | 1.09 | 95.95 | 97.11 | 95.23 | 1763017 |
| 1737157200 | 95.32 | 0.54 | 0.57 | 96.51 | 97 | 94.68 | 1236435 |
| 1737070800 | 94.78 | -0.3 | -0.32 | 95.7 | 96.45 | 93.76 | 1609737 |
| 1736984400 | 95.08 | 5.22 | 5.81 | 92.71 | 95.21 | 92.05 | 2522327 |
| 1736898000 | 89.86 | 1.57 | 1.78 | 88.57 | 90.73 | 88.505 | 1187208 |
| 1736811600 | 88.29 | 1.55 | 1.79 | 86.15 | 88.4 | 86.15 | 1384053 |
| 1736552400 | 86.74 | -3.41 | -3.78 | 88.05 | 88.83 | 86.03 | 1741203 |
| 1736379600 | 90.15 | -0.05 | -0.06 | 90.28 | 90.82 | 89.34 | 1428323 |
| 1736293200 | 90.2 | -2.16 | -2.34 | 92.36 | 93.32 | 89.63 | 1572434 |
| 1736206800 | 92.36 | 0.09 | 0.10 | 93.49 | 94 | 92.16 | 1860005 |
| 1735947600 | 92.27 | 0.42 | 0.46 | 91.87 | 92.7025 | 91.2707 | 982589 |
| 1735861200 | 91.85 | -0.86 | -0.93 | 93.17 | 94.08 | 91.17 | 948139 |
| 1735688400 | 92.71 | -0.04 | -0.04 | 93.24 | 94.13 | 92.21 | 538901 |
| 1735602000 | 92.75 | -0.94 | -1.00 | 92.69 | 93.7 | 91.36 | 927555 |
| 1735342800 | 93.69 | -1.21 | -1.28 | 93.75 | 94.58 | 92.84 | 537929 |
| 1735256400 | 94.9 | -0.63 | -0.66 | 94.47 | 96.03 | 93.635 | 1101376 |
| 1735077840 | 95.53 | 1.19 | 1.26 | 94.45 | 95.59 | 93.6 | 421431 |
| 1734997200 | 94.34 | -0.77 | -0.81 | 94.43 | 95 | 92.82 | 904876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
