News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.51 | 4.6905876235 | 96.15 | 101 | 95.98 | 1896740 | 99.29544504 | CS |
| 4 | 1.38 | 1.39000805802 | 99.28 | 101 | 94.145 | 2215308 | 96.9899527 | CS |
| 12 | 7.96 | 8.58683926645 | 92.7 | 101 | 92.7 | 2072899 | 96.19932645 | CS |
| 26 | 17.66 | 21.2771084337 | 83 | 101 | 77.47 | 2218466 | 89.24076516 | CS |
| 52 | 19.38 | 23.843503937 | 81.28 | 101 | 75.126 | 2142908 | 85.59954681 | CS |
| 156 | 10.29 | 11.3865220759 | 90.37 | 108.39 | 75.126 | 1683551 | 89.77605818 | CS |
| 260 | 12.3 | 13.9203259393 | 88.36 | 109.53 | 68.01 | 1559632 | 90.69166029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 100.66 | -0.3 | -0.30 | 100.9 | 101.43 | 100.57 | 1276853 |
| 1732232400 | 100.96 | 1.69 | 1.70 | 98.99 | 101 | 98.65 | 1888234 |
| 1732146000 | 99.27 | 0.22 | 0.22 | 98.88 | 99.31 | 98.64 | 1913197 |
| 1732059600 | 99.05 | -0.23 | -0.23 | 99.07 | 99.15 | 98.36 | 1552480 |
| 1731973200 | 99.28 | 1.3 | 1.33 | 98.01 | 99.41 | 97.81 | 1928576 |
| 1731714000 | 97.98 | 1.85 | 1.92 | 96.46 | 98.28 | 96.32 | 2013610 |
| 1731627600 | 96.13 | -1.5 | -1.54 | 96.63 | 97.12 | 95.97 | 1439683 |
| 1731541200 | 97.63 | -0.22 | -0.22 | 98.31 | 98.42 | 97.01 | 2472907 |
| 1731454800 | 97.85 | -0.85 | -0.86 | 98.7 | 98.91 | 97.69 | 1811733 |
| 1731368400 | 98.7 | 1.11 | 1.14 | 97.75 | 99.13 | 97.28 | 2129202 |
| 1731109200 | 97.59 | 2.26 | 2.37 | 95.69 | 97.79 | 95.58 | 2472441 |
| 1731022800 | 95.33 | -0.68 | -0.71 | 96.13 | 96.29 | 95.16 | 2489427 |
| 1730936400 | 96.01 | -0.09 | -0.09 | 95.36 | 96.425 | 94.97 | 2820747 |
| 1730850000 | 96.1 | 1.19 | 1.25 | 94.455 | 96.16 | 94.455 | 2255535 |
| 1730763600 | 94.91 | -0.66 | -0.69 | 95.02 | 96.02 | 94.145 | 2493461 |
| 1730500800 | 95.57 | 0.04 | 0.04 | 98.7 | 98.72 | 95.085 | 3163294 |
| 1730414400 | 95.53 | -0.5 | -0.52 | 96.495 | 97.3 | 95.28 | 3445359 |
| 1730328000 | 96.03 | 0.7 | 0.73 | 95.605 | 96.205 | 94.97 | 2974455 |
| 1730241600 | 95.33 | -1.67 | -1.72 | 95.7301 | 96.49 | 95.24 | 1592104 |
| 1730155200 | 97 | -0.19 | -0.20 | 97.4601 | 97.89 | 96.98 | 1287304 |
| 1729896000 | 97.19 | -1.62 | -1.64 | 99.28 | 99.37 | 97.1 | 1695433 |
| 1729809600 | 98.81 | -0.72 | -0.72 | 99.49 | 99.87 | 98.435 | 2250734 |
| 1729723200 | 99.53 | 0.84 | 0.85 | 98.83 | 99.57 | 98.55 | 1423744 |
| 1729636800 | 98.69 | -0.74 | -0.74 | 99.125 | 99.44 | 98.245 | 1508227 |
| 1729550400 | 99.43 | -0.42 | -0.42 | 99.98 | 100.31 | 99.125 | 1632112 |
| 1729291200 | 99.85 | 0.71 | 0.72 | 99.45 | 99.99 | 98.675 | 2059714 |
| 1729204800 | 99.14 | 0.39 | 0.39 | 99 | 99.33 | 98.24 | 2100783 |
| 1729118400 | 98.75 | 1.53 | 1.57 | 97.63 | 98.93 | 97.26 | 2533399 |
| 1729032000 | 97.22 | 0.92 | 0.96 | 97 | 98.04 | 96.83 | 2429910 |
| 1728945600 | 96.3 | 0.85 | 0.89 | 95.65 | 96.37 | 95.29 | 1413711 |
| 1728686400 | 95.45 | 1.5 | 1.60 | 94.36 | 95.57 | 94 | 1759622 |
| 1728600000 | 93.95 | -0.36 | -0.38 | 94.81 | 94.97 | 93.89 | 3244278 |
| 1728513600 | 94.31 | -0.04 | -0.04 | 94.35 | 95.01 | 93.9 | 3125864 |
| 1728427200 | 94.35 | 0.21 | 0.22 | 94.62 | 95.23 | 94.04 | 1450583 |
| 1728340800 | 94.14 | -1.34 | -1.40 | 94.5 | 94.725 | 93.71 | 1781700 |
| 1728081600 | 95.48 | -0.83 | -0.86 | 95.23 | 95.71 | 94.825 | 1439570 |
| 1727995200 | 96.31 | 0.05 | 0.05 | 96.11 | 96.55 | 95.9 | 1397799 |
| 1727908800 | 96.26 | -0.49 | -0.51 | 95.8 | 96.57 | 95.66 | 2512820 |
| 1727822400 | 96.75 | 0.57 | 0.59 | 96.4 | 97.08 | 95.69 | 2278077 |
| 1727735520 | 96.18 | 0.92 | 0.97 | 95.34 | 96.38 | 94.76 | 2090240 |
| 1727476800 | 95.26 | 0.65 | 0.69 | 94.9 | 95.68 | 94.57 | 1307339 |
| 1727390400 | 94.61 | 0.01 | 0.01 | 93.97 | 95.34 | 93.97 | 1973034 |
| 1727304000 | 94.6 | 0.06 | 0.06 | 95.18 | 95.315 | 93.95 | 1283871 |
| 1727217600 | 94.54 | -0.64 | -0.67 | 94.54 | 95.69 | 94.1642 | 3039854 |
| 1727131200 | 95.18 | 0.46 | 0.49 | 94.97 | 95.5 | 94.716 | 1531697 |
| 1726872000 | 94.72 | 0.94 | 1.00 | 94.21 | 94.85 | 93.78 | 3280630 |
| 1726785600 | 93.78 | -1.46 | -1.53 | 94.36 | 94.51 | 93.47 | 2096875 |
| 1726699200 | 95.24 | -0.5 | -0.52 | 95.335 | 95.93 | 94.67 | 1551843 |
| 1726612800 | 95.74 | -0.4 | -0.42 | 96.26 | 96.285 | 95.35 | 1959939 |
| 1726526400 | 96.14 | 0.29 | 0.30 | 96.2 | 96.65 | 95.88 | 1658766 |
| 1726267200 | 95.85 | 0.84 | 0.88 | 94.875 | 95.87 | 94.74 | 1814956 |
| 1726180800 | 95.01 | -0.2 | -0.21 | 95.09 | 95.36 | 94.13 | 1592941 |
| 1726094400 | 95.21 | -0.34 | -0.36 | 95.29 | 95.395 | 94.34 | 1988382 |
| 1726008000 | 95.55 | 0.69 | 0.73 | 95.075 | 96.1536 | 95.04 | 2142670 |
| 1725921600 | 94.86 | 1.21 | 1.29 | 93.77 | 94.95 | 93.635 | 1827527 |
| 1725662400 | 93.65 | -1.03 | -1.09 | 94.92 | 94.95 | 93.65 | 1540860 |
| 1725576000 | 94.68 | 0.14 | 0.15 | 95.36 | 95.4 | 94.43 | 2498478 |
| 1725489600 | 94.54 | 0.91 | 0.97 | 93.84 | 94.99 | 93.64 | 1470706 |
| 1725403200 | 93.63 | 0.6 | 0.64 | 93.18 | 94.21 | 92.97 | 1941717 |
| 1725057600 | 93.03 | 0.26 | 0.28 | 92.7 | 93.35 | 92.7 | 2334724 |
| 1724971200 | 92.77 | -0.02 | -0.02 | 92.72 | 92.9 | 91.89 | 1449147 |
| 1724884800 | 92.79 | 0.18 | 0.19 | 92.97 | 93.78 | 92.49 | 1994926 |
| 1724798400 | 92.61 | -0.4 | -0.43 | 92.93 | 93.26 | 92.44 | 1160940 |
| 1724712000 | 93.01 | 0.35 | 0.38 | 93 | 93.56 | 92.78 | 1266572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
