News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.56 | -3.35058823529 | 106.25 | 108.51 | 102.14 | 1085876 | 106.19834719 | CS |
| 4 | -0.62 | -0.600135514471 | 103.31 | 108.51 | 97.28 | 1094915 | 103.0209694 | CS |
| 12 | 4.83 | 4.9356223176 | 97.86 | 108.89 | 88.74 | 1084575 | 99.86735999 | CS |
| 26 | 8.25 | 8.73570520966 | 94.44 | 108.89 | 86.96 | 1066635 | 97.29660677 | CS |
| 52 | 24.41 | 31.1829330608 | 78.28 | 108.89 | 72.04 | 1040069 | 90.24559549 | CS |
| 156 | 59.73 | 139.036312849 | 42.96 | 108.89 | 41.04 | 1227866 | 72.06243561 | CS |
| 260 | 69.07 | 205.443188578 | 33.62 | 108.89 | 10.27 | 1323226 | 52.35106164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 103.68 | 0 | 0.00 | 103.68 | 103.68 | 103.68 | 0 |
| 1732660800 | 103.68 | -2.24 | -2.11 | 105.78 | 106 | 103 | 1034917 |
| 1732574400 | 105.92 | -2.11 | -1.95 | 107.6 | 108 | 105.53 | 1751933 |
| 1732315200 | 108.03 | 0.15 | 0.14 | 107.48 | 108.51 | 106.93 | 933781 |
| 1732228800 | 107.88 | 1.55 | 1.46 | 106.72 | 108.13 | 106.32 | 747485 |
| 1732142400 | 106.33 | 0.35 | 0.33 | 106.25 | 107.09 | 105.12 | 961264 |
| 1732056000 | 105.98 | 0.25 | 0.24 | 104.62 | 106.6 | 104.32 | 667206 |
| 1731969600 | 105.73 | 1.2 | 1.15 | 104.91 | 106.44 | 104.7 | 949958 |
| 1731710400 | 104.53 | -0.34 | -0.32 | 104.7 | 106.46 | 103.8 | 837512 |
| 1731624000 | 104.87 | 2.99 | 2.93 | 102.62 | 104.89 | 102.62 | 1287806 |
| 1731537600 | 101.88 | 0.2 | 0.20 | 101.99 | 102.18 | 99.2 | 1280209 |
| 1731451200 | 101.68 | -1.01 | -0.98 | 102.94 | 103.88 | 100.77 | 842726 |
| 1731364800 | 102.69 | 0.83 | 0.81 | 101.85 | 103.32 | 100.67 | 1592169 |
| 1731105600 | 101.86 | -0.72 | -0.70 | 102.34 | 102.56 | 101.4 | 1175723 |
| 1731019200 | 102.58 | 1.56 | 1.54 | 100.67 | 102.95 | 100.44 | 838332 |
| 1730932800 | 101.02 | 3.36 | 3.44 | 98.34 | 101.1 | 97.33 | 1023427 |
| 1730846400 | 97.66 | -0.84 | -0.85 | 98.76 | 99.03 | 97.28 | 1084219 |
| 1730760000 | 98.5 | -0.07 | -0.07 | 99.29 | 101.03 | 97.57 | 1525344 |
| 1730497200 | 98.57 | -5.33 | -5.13 | 105.5 | 107.6 | 98.25 | 1546382 |
| 1730410800 | 103.9 | 0.68 | 0.66 | 103.39 | 104.7 | 102.48 | 1008569 |
| 1730324400 | 103.22 | 0.14 | 0.14 | 103.31 | 103.84 | 102.75 | 809335 |
| 1730238000 | 103.08 | -0.74 | -0.71 | 103.52 | 103.9 | 102.47 | 698898 |
| 1730151600 | 103.82 | -1.9 | -1.80 | 102.86 | 104.33 | 102.75 | 926977 |
| 1729892400 | 105.72 | 1.39 | 1.33 | 104.94 | 105.95 | 104.75 | 590667 |
| 1729806000 | 104.33 | 0.37 | 0.36 | 104.08 | 105.12 | 103.15 | 1010721 |
| 1729719600 | 103.96 | -1.8 | -1.70 | 105.77 | 105.77 | 103.2 | 809341 |
| 1729633200 | 105.76 | -0.92 | -0.86 | 106.51 | 106.91 | 105.62 | 775476 |
| 1729546800 | 106.68 | 0.37 | 0.35 | 107.29 | 108.02 | 106.55 | 1189785 |
| 1729287600 | 106.31 | -0.52 | -0.49 | 106.5 | 107.07 | 105.6 | 883506 |
| 1729201200 | 106.83 | 2.02 | 1.93 | 104.77 | 107.21 | 104.77 | 825031 |
| 1729114800 | 104.81 | 1.14 | 1.10 | 103.86 | 105.13 | 103.57 | 1010933 |
| 1729028400 | 103.67 | -4.18 | -3.88 | 104.85 | 105.61 | 102.78 | 992846 |
| 1728682800 | 107.85 | -0.16 | -0.15 | 107.78 | 108.5 | 107.38 | 1047284 |
| 1728596400 | 108.01 | 2.26 | 2.14 | 106.29 | 108.89 | 106.18 | 932838 |
| 1728510000 | 105.75 | 0.44 | 0.42 | 104.54 | 106.07 | 104.32 | 771473 |
| 1728423600 | 105.31 | -2.67 | -2.47 | 106.21 | 106.75 | 103.48 | 1579637 |
| 1728337200 | 107.98 | 3.19 | 3.04 | 105.4 | 108.04 | 105.19 | 953724 |
| 1728078000 | 104.79 | 1.54 | 1.49 | 103.81 | 105.28 | 103.42 | 711646 |
| 1727991600 | 103.25 | 3.4 | 3.41 | 99.88 | 103.29 | 99.4 | 964240 |
| 1727905200 | 99.85 | 0.53 | 0.53 | 100.75 | 101.04 | 98.36 | 894962 |
| 1727818800 | 99.32 | 4.17 | 4.38 | 94.41 | 99.36 | 94.41 | 1056037 |
| 1727732400 | 95.15 | 0.33 | 0.35 | 94.69 | 96.01 | 94.51 | 778153 |
| 1727473200 | 94.82 | 2.16 | 2.33 | 93.22 | 95.16 | 92.95 | 1012947 |
| 1727386800 | 92.66 | -2.24 | -2.36 | 93.8 | 94.47 | 92.05 | 1234948 |
| 1727300400 | 94.9 | -1.02 | -1.06 | 94.51 | 95.75 | 94.05 | 1238080 |
| 1727214000 | 95.92 | 0.95 | 1.00 | 96.42 | 97.14 | 95.78 | 876635 |
| 1727127600 | 94.97 | 1.88 | 2.02 | 92.8 | 94.99 | 92.57 | 1644580 |
| 1726868400 | 93.09 | -0.18 | -0.19 | 93.08 | 93.53 | 91.77 | 3272153 |
| 1726782000 | 93.27 | 2.12 | 2.33 | 92.35 | 93.6 | 92.11 | 1010558 |
| 1726695600 | 91.15 | -0.33 | -0.36 | 91.65 | 91.88 | 90.15 | 824058 |
| 1726609200 | 91.48 | 0.43 | 0.47 | 91.06 | 92.04 | 90.98 | 801979 |
| 1726522800 | 91.05 | 1.05 | 1.17 | 91.21 | 91.26 | 89.56 | 870276 |
| 1726263600 | 90 | 0.49 | 0.55 | 90.02 | 90.77 | 89.64 | 1199513 |
| 1726177200 | 89.51 | 0.47 | 0.53 | 90.3 | 90.3 | 88.88 | 1254897 |
| 1726090800 | 89.04 | -0.92 | -1.02 | 90.61 | 90.61 | 88.74 | 1774046 |
| 1726004400 | 89.96 | -2.26 | -2.45 | 92.26 | 92.26 | 88.94 | 1169192 |
| 1725918000 | 92.22 | -0.06 | -0.07 | 92.72 | 93.42 | 91.83 | 1691208 |
| 1725658800 | 92.28 | -2.03 | -2.15 | 94.19 | 94.96 | 91.96 | 761471 |
| 1725572400 | 94.31 | -1.73 | -1.80 | 96.79 | 97.08 | 94.03 | 1207991 |
| 1725486000 | 96.04 | -2.67 | -2.70 | 97.86 | 98.18 | 95.98 | 614427 |
| 1725399600 | 98.71 | -2.79 | -2.75 | 99.83 | 99.98 | 97.93 | 1249355 |
| 1725054000 | 101.5 | -1.46 | -1.42 | 102.1 | 102.32 | 101.24 | 1809724 |
| 1724967600 | 102.96 | 1.07 | 1.05 | 102.45 | 103.61 | 102.21 | 949339 |
| 1724881200 | 101.89 | -0.3 | -0.29 | 101.67 | 102.42 | 101.29 | 889630 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
