News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.89 | 2.34055727554 | 80.75 | 82.75 | 80.26 | 3840720 | 81.3507211 | CS |
| 4 | -0.12 | -0.144997583374 | 82.76 | 84.23 | 76.17 | 5175070 | 80.6186161 | CS |
| 12 | -8.86 | -9.68306010929 | 91.5 | 93.31 | 76.17 | 4447683 | 83.01502499 | CS |
| 26 | -3.22 | -3.75029117167 | 85.86 | 95.5 | 76.17 | 4074446 | 86.93214307 | CS |
| 52 | 17.04 | 25.9756097561 | 65.6 | 95.5 | 64.02 | 4006229 | 79.78540222 | CS |
| 156 | -64.39 | -43.7937835816 | 147.03 | 147.15 | 47.44 | 3656554 | 67.78349188 | CS |
| 260 | 3.23 | 4.06749779625 | 79.41 | 167.5 | 47.44 | 2922482 | 81.95643875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745358000 | 80.87 | 0 | 0.00 | 80.87 | 80.87 | 80.87 | 0 |
| 1745271600 | 80.87 | -0.73 | -0.89 | 80.55 | 81.34 | 80.26 | 4060934 |
| 1744926000 | 81.6 | 0.12 | 0.15 | 81.59 | 82.08 | 81.28 | 3400494 |
| 1744839600 | 81.48 | -0.02 | -0.02 | 81.2 | 82.17 | 80.85 | 3750747 |
| 1744753200 | 81.5 | 0.8 | 0.99 | 80.75 | 81.93 | 80.67 | 4150706 |
| 1744666800 | 80.7 | 1.41 | 1.78 | 80.4 | 80.77 | 79.64 | 4447608 |
| 1744407600 | 79.29 | 0.4 | 0.51 | 78.09 | 80.02 | 78.01 | 5124695 |
| 1744321200 | 78.89 | -1.8 | -2.23 | 80 | 80.2 | 77.95 | 5233962 |
| 1744234800 | 80.69 | 2.88 | 3.70 | 76.94 | 81.36 | 76.17 | 8051340 |
| 1744148400 | 77.81 | -0.48 | -0.61 | 79.67 | 80.26 | 77.31 | 8253943 |
| 1744062000 | 78.29 | -2.37 | -2.94 | 77.67 | 80.06 | 77.27 | 8260257 |
| 1743802800 | 80.66 | -2.38 | -2.87 | 81.33 | 81.33 | 79.43 | 5155307 |
| 1743716400 | 83.04 | 0.11 | 0.13 | 82.1 | 84.23 | 82.1 | 5852022 |
| 1743630000 | 82.93 | 1.38 | 1.69 | 80.92 | 82.99 | 80.5 | 4313836 |
| 1743543600 | 81.55 | 0.6 | 0.74 | 80.92 | 81.92 | 80.01 | 2998570 |
| 1743457200 | 80.95 | 0.55 | 0.68 | 79.65 | 81.36 | 79.53 | 3200285 |
| 1743198000 | 80.4 | -1.62 | -1.98 | 80.77 | 81.47 | 79.95 | 11790055 |
| 1743111600 | 82.02 | -0.97 | -1.17 | 82.73 | 82.88 | 81.55 | 3533280 |
| 1743025200 | 82.99 | 0.12 | 0.14 | 83 | 83.4 | 82.53 | 2623882 |
| 1742938800 | 82.87 | 0.41 | 0.50 | 82.76 | 83.36 | 82.7 | 4124404 |
| 1742852400 | 82.46 | 1.06 | 1.30 | 82 | 82.53 | 81.88 | 5171235 |
| 1742593200 | 81.4 | 0.29 | 0.36 | 80.69 | 81.47 | 80.6 | 15481389 |
| 1742506800 | 81.11 | -0.24 | -0.30 | 81.07 | 81.7 | 80.88 | 3921893 |
| 1742420400 | 81.35 | 0.17 | 0.21 | 81.31 | 81.84 | 81.2 | 5812340 |
| 1742334000 | 81.18 | -0.53 | -0.65 | 81.9 | 81.9 | 81.01 | 2119554 |
| 1742247600 | 81.71 | 0.98 | 1.21 | 80.76 | 81.87 | 80.76 | 2897124 |
| 1741988400 | 80.73 | 1.22 | 1.53 | 79.93 | 81.15 | 79.43 | 3888546 |
| 1741902000 | 79.51 | -0.92 | -1.14 | 80 | 80.06 | 78.97 | 4580752 |
| 1741815600 | 80.43 | 0.63 | 0.79 | 80.03 | 80.85 | 79.53 | 6817656 |
| 1741729200 | 79.8 | -0.58 | -0.72 | 79.94 | 80.71 | 78.89 | 8811673 |
| 1741642800 | 80.38 | -1.14 | -1.40 | 80.29 | 80.7 | 79.56 | 6101170 |
| 1741387200 | 81.52 | 0.29 | 0.36 | 81 | 81.84 | 80.24 | 4923239 |
| 1741300800 | 81.23 | -2.26 | -2.71 | 82.58 | 82.89 | 80.9 | 5390496 |
| 1741214400 | 83.49 | 0.39 | 0.47 | 83.26 | 84.03 | 82.59 | 4583350 |
| 1741128000 | 83.1 | -3.57 | -4.12 | 85.49 | 85.49 | 82.54 | 5883818 |
| 1741041600 | 86.67 | -1 | -1.14 | 87.23 | 87.97 | 85.72 | 4331604 |
| 1740782400 | 87.67 | 1.24 | 1.43 | 85.67 | 87.67 | 85.45 | 6405177 |
| 1740696000 | 86.43 | -0.35 | -0.40 | 88 | 89.72 | 86.21 | 3183264 |
| 1740609600 | 86.78 | 0.56 | 0.65 | 86.19 | 87.17 | 86.13 | 1952167 |
| 1740523200 | 86.22 | -0.87 | -1.00 | 87.86 | 88.91 | 85.75 | 2870502 |
| 1740436800 | 87.09 | 0.5 | 0.58 | 86.68 | 87.47 | 86.59 | 2375428 |
| 1740177600 | 86.59 | -0.78 | -0.89 | 87.45 | 87.5 | 86.42 | 1865130 |
| 1740091200 | 87.37 | -0.55 | -0.63 | 87.69 | 87.85 | 86.75 | 1986739 |
| 1740004800 | 87.92 | -0.41 | -0.46 | 88.18 | 88.19 | 87.36 | 1742817 |
| 1739918400 | 88.33 | 0.32 | 0.36 | 87.67 | 88.5 | 87.44 | 2070515 |
| 1739572800 | 88.01 | -0.04 | -0.05 | 87.96 | 88.42 | 87.74 | 1894879 |
| 1739486400 | 88.05 | -0.11 | -0.12 | 88.13 | 88.5 | 87.55 | 1546488 |
| 1739400000 | 88.16 | 0.38 | 0.43 | 87.46 | 88.16 | 87.06 | 1887218 |
| 1739313600 | 87.78 | -0.07 | -0.08 | 87.53 | 88.13 | 87.2 | 4082182 |
| 1739227200 | 87.85 | -1.15 | -1.29 | 89.01 | 89.3 | 87.25 | 2157280 |
| 1738968000 | 89 | 0.48 | 0.54 | 88.31 | 89.16 | 87.92 | 1706538 |
| 1738881600 | 88.52 | 0.25 | 0.28 | 88.66 | 88.93 | 88.36 | 2702449 |
| 1738795200 | 88.27 | -0.04 | -0.05 | 88.41 | 88.48 | 87.43 | 2407765 |
| 1738708800 | 88.31 | 0.97 | 1.11 | 88.01 | 88.83 | 87.5 | 5105839 |
| 1738622400 | 87.34 | -4.21 | -4.60 | 81.27 | 88.03 | 81.26 | 9059003 |
| 1738363200 | 91.55 | -0.85 | -0.92 | 92.4 | 92.64 | 91.25 | 3149022 |
| 1738276800 | 92.4 | -0.3 | -0.32 | 93 | 93.28 | 92.3 | 4050153 |
| 1738190400 | 92.7 | -0.2 | -0.22 | 92.79 | 93.16 | 92.2 | 1984366 |
| 1738104000 | 92.9 | 1.44 | 1.57 | 91.5 | 93.31 | 91.48 | 2738549 |
| 1738017600 | 91.46 | 0.26 | 0.29 | 90.65 | 91.66 | 90.65 | 1894709 |
| 1737758400 | 91.2 | -0.3 | -0.33 | 91.36 | 91.48 | 91.02 | 2297711 |
| 1737672000 | 91.5 | -0.04 | -0.04 | 91.49 | 92.98 | 91.35 | 4346972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
