News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.12 | 2.92518282393 | 106.66 | 111.85 | 105.86 | 2248662 | 108.77421366 | CS |
| 4 | 5.54 | 5.31465848043 | 104.24 | 111.85 | 102.92 | 2484124 | 106.02189003 | CS |
| 12 | 12.82 | 13.2219471947 | 96.96 | 111.85 | 94.66 | 2678977 | 103.09318386 | CS |
| 26 | 22.32 | 25.520237823 | 87.46 | 111.85 | 85.4 | 2688060 | 96.70539102 | CS |
| 52 | 26.96 | 32.552523545 | 82.82 | 111.85 | 78.38 | 2643443 | 91.26161872 | CS |
| 156 | 22.52 | 25.8079303232 | 87.26 | 111.85 | 56.5 | 2449000 | 83.11466333 | CS |
| 260 | 27.2 | 32.9377573262 | 82.58 | 111.85 | 24.27 | 2575267 | 75.22260538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 109.78 | 1.29 | 1.19 | 108.6 | 110.487 | 108.24 | 2104673 |
| 1721947200 | 108.49 | -1.06 | -0.97 | 110.09 | 111.85 | 108.49 | 2572618 |
| 1721860800 | 109.55 | -0.04 | -0.04 | 109.59 | 111.39 | 109.07 | 2225053 |
| 1721774400 | 109.59 | 0.96 | 0.88 | 108.75 | 110.63 | 108.45 | 2601637 |
| 1721688000 | 108.63 | 1.22 | 1.14 | 107.39 | 108.67 | 106.98 | 1743169 |
| 1721428800 | 107.41 | 1.46 | 1.38 | 106.66 | 108.06 | 105.86 | 2100832 |
| 1721342400 | 105.95 | -0.84 | -0.79 | 106.23 | 107.58 | 105.59 | 1598832 |
| 1721256000 | 106.79 | 0.85 | 0.80 | 105.94 | 106.9416 | 105.54 | 2238700 |
| 1721169600 | 105.94 | 0.6 | 0.57 | 105.98 | 106.37 | 105.3417 | 2181683 |
| 1721083200 | 105.34 | 1.14 | 1.09 | 104.47 | 105.565 | 104.1 | 1811459 |
| 1720824000 | 104.2 | -0.45 | -0.43 | 104.68 | 104.985 | 103.355 | 3519297 |
| 1720737600 | 104.65 | 0.1 | 0.10 | 104.97 | 106.22 | 103.75 | 3074791 |
| 1720651200 | 104.55 | -0.28 | -0.27 | 105.23 | 105.41 | 102.92 | 2477101 |
| 1720564800 | 104.83 | 0.41 | 0.39 | 104.16 | 105.05 | 103.3 | 4716144 |
| 1720478400 | 104.42 | -2.06 | -1.93 | 105.77 | 105.95 | 104.28 | 3726314 |
| 1720219200 | 106.48 | 1.13 | 1.07 | 105.5 | 106.5 | 104.73 | 1626898 |
| 1720040640 | 105.35 | -0.62 | -0.59 | 105.91 | 106.23 | 105.16 | 1232667 |
| 1719960000 | 105.97 | 1.97 | 1.89 | 104.55 | 105.98 | 104.08 | 2772910 |
| 1719873600 | 104 | 0.65 | 0.63 | 104.24 | 104.78 | 102.94 | 2494120 |
| 1719614400 | 103.35 | 0 | 0.00 | 103.35 | 103.35 | 103.35 | 0 |
| 1719528000 | 103.35 | 1.52 | 1.49 | 102.06 | 103.58 | 101.97 | 2649619 |
| 1719441600 | 101.83 | 0.9 | 0.89 | 100.59 | 101.94 | 100.13 | 2846677 |
| 1719355200 | 100.93 | -2.04 | -1.98 | 102.98 | 103.09 | 100.455 | 3136544 |
| 1719268800 | 102.97 | 0.65 | 0.64 | 102.4 | 103.89 | 102.07 | 3349750 |
| 1719009600 | 102.32 | -0.71 | -0.69 | 103.29 | 103.35 | 101.8 | 17577759 |
| 1718923200 | 103.03 | -0.91 | -0.88 | 103.67 | 103.93 | 102.8 | 3080035 |
| 1718750400 | 103.94 | 0.15 | 0.14 | 103.81 | 104.26 | 102.95 | 2172607 |
| 1718664000 | 103.79 | -0.25 | -0.24 | 103.55 | 104.33 | 103.3 | 1900321 |
| 1718404800 | 104.04 | 0.17 | 0.16 | 103.85 | 104.47 | 103.18 | 1859543 |
| 1718318400 | 103.87 | 1 | 0.97 | 103.3 | 104.08 | 102.89 | 1883238 |
| 1718232000 | 102.87 | -0.59 | -0.57 | 105.27 | 105.27 | 102.6 | 2180971 |
| 1718145600 | 103.46 | -0.07 | -0.07 | 102.85 | 104.115 | 102.37 | 2346456 |
| 1718059200 | 103.53 | -0.28 | -0.27 | 104.55 | 105.25 | 103.45 | 2267966 |
| 1717800000 | 103.81 | -0.84 | -0.80 | 103.56 | 104.16 | 103.13 | 1967244 |
| 1717713600 | 104.65 | -0.36 | -0.34 | 104.65 | 105.25 | 104.23 | 1705641 |
| 1717627200 | 105.01 | 0.52 | 0.50 | 104.38 | 105.69 | 104.09 | 2202923 |
| 1717540800 | 104.49 | 0.43 | 0.41 | 103.91 | 105.01 | 103.4105 | 2021237 |
| 1717454400 | 104.06 | 0.39 | 0.38 | 103.7 | 104.4 | 103.32 | 3030121 |
| 1717195200 | 103.67 | 1.52 | 1.49 | 102.86 | 104.05 | 102.05 | 7068470 |
| 1717108800 | 102.15 | 1.51 | 1.50 | 101.07 | 102.21 | 100.96 | 1672510 |
| 1717022400 | 100.64 | -0.19 | -0.19 | 100.03 | 100.92 | 99.95 | 2075946 |
| 1716936000 | 100.83 | -0.04 | -0.04 | 101.44 | 101.75 | 100.65 | 2703817 |
| 1716590400 | 100.87 | 0.91 | 0.91 | 100.33 | 101.37 | 100.08 | 1936734 |
| 1716504000 | 99.96 | -1.91 | -1.87 | 101.96 | 102 | 99.77 | 2129838 |
| 1716417600 | 101.87 | 0.77 | 0.76 | 101.06 | 102.66 | 100.39 | 2274311 |
| 1716331200 | 101.1 | 0.26 | 0.26 | 100.82 | 101.34 | 100.37 | 1472950 |
| 1716244800 | 100.84 | -0.45 | -0.44 | 101.01 | 102.15 | 100.79 | 1800734 |
| 1715985600 | 101.29 | 0.34 | 0.34 | 101.51 | 101.88 | 100.89 | 1913219 |
| 1715899200 | 100.95 | -0.05 | -0.05 | 101.43 | 101.755 | 100.81 | 2326353 |
| 1715812800 | 101 | 2.18 | 2.21 | 100.4 | 101.1 | 99.3 | 2632573 |
| 1715726400 | 98.82 | -0.66 | -0.66 | 99.62 | 100.33 | 98.66 | 2721816 |
| 1715640000 | 99.48 | 0.65 | 0.66 | 99.09 | 99.68 | 98.36 | 2091039 |
| 1715380800 | 98.83 | -0.33 | -0.33 | 98.79 | 99.39 | 98.33 | 1763527 |
| 1715294400 | 99.16 | 0.76 | 0.77 | 98.83 | 99.34 | 97.88 | 2253007 |
| 1715208000 | 98.4 | 0.94 | 0.96 | 97.8 | 98.66 | 97.22 | 2293602 |
| 1715121600 | 97.46 | 0.68 | 0.70 | 97.5 | 97.96 | 96.91 | 1836405 |
| 1715035200 | 96.78 | 0.97 | 1.01 | 96.5 | 96.85 | 95.86 | 1605776 |
| 1714776000 | 95.81 | -0.27 | -0.28 | 96.96 | 97.205 | 94.66 | 2557219 |
| 1714689600 | 96.08 | 1.72 | 1.82 | 95 | 96.19 | 93.715 | 3129137 |
| 1714603200 | 94.36 | -0.92 | -0.97 | 95.23 | 96.05 | 94.1375 | 2283468 |
| 1714516800 | 95.28 | -0.5 | -0.52 | 94.52 | 98.19 | 94.52 | 3875724 |
| 1714430400 | 95.78 | 1.44 | 1.53 | 95.09 | 95.83 | 94.62 | 2607965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
