News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.28 | -3.68539325843 | 89 | 95.76 | 85.13 | 3260508 | 89.55412312 | CS |
| 4 | -3.83 | -4.27694025684 | 89.55 | 95.76 | 85.13 | 2516693 | 89.60976913 | CS |
| 12 | -15.06 | -14.943441159 | 100.78 | 106.5 | 76.74 | 2799665 | 87.80175088 | CS |
| 26 | -23.06 | -21.1987497702 | 108.78 | 123.2 | 76.74 | 2695269 | 96.71210623 | CS |
| 52 | -2.7 | -3.05360778105 | 88.42 | 123.2 | 63.16 | 3025201 | 90.66809639 | CS |
| 156 | -111.77900294 | -56.5972492398 | 197.49900294 | 222.87300332 | 33 | 2471107 | 72.7101397 | CS |
| 260 | 42.30199935 | 97.4296345219 | 43.41800065 | 222.87300332 | 33 | 1577777 | 74.24392632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 86.56 | 0 | 0.00 | 86.56 | 86.56 | 86.56 | 0 |
| 1721338800 | 86.56 | -2.15 | -2.42 | 90.15 | 90.35 | 86.04 | 3954042 |
| 1721252400 | 88.71 | -6.61 | -6.93 | 92.93 | 93.51 | 87.18 | 3643346 |
| 1721166000 | 95.32 | 7.5 | 8.54 | 92.3 | 95.76 | 91.23 | 3247467 |
| 1721079600 | 87.82 | -0.68 | -0.77 | 89 | 89.09 | 87.44 | 2197176 |
| 1720820400 | 88.5 | -0.58 | -0.65 | 89.89 | 89.94 | 88.11 | 4522153 |
| 1720734000 | 89.08 | -0.27 | -0.30 | 89.32 | 89.98 | 88.24 | 3751296 |
| 1720647600 | 89.35 | -0.78 | -0.87 | 90.41 | 90.41 | 88.03 | 2103613 |
| 1720561200 | 90.13 | -1.78 | -1.94 | 91.54 | 92.07 | 89.66 | 1371163 |
| 1720474800 | 91.91 | -0.28 | -0.30 | 92.13 | 92.39 | 91.32 | 1051524 |
| 1720215600 | 92.19 | 0.82 | 0.90 | 91.24 | 92.75 | 90.56 | 2103863 |
| 1720129200 | 91.37 | -0.47 | -0.51 | 92.16 | 92.16 | 91.06 | 363229 |
| 1720042800 | 91.84 | 1.51 | 1.67 | 90.63 | 91.87 | 90.52 | 1466364 |
| 1719956400 | 90.33 | -0.08 | -0.09 | 88.9 | 90.4 | 88.22 | 1701299 |
| 1719610800 | 90.41 | -0.53 | -0.58 | 91.12 | 91.96 | 89.65 | 2657603 |
| 1719524400 | 90.94 | 1.27 | 1.42 | 89.31 | 91.48 | 89.24 | 2230861 |
| 1719438000 | 89.67 | 1.2 | 1.36 | 89.26 | 89.78 | 88.29 | 1845792 |
| 1719351600 | 88.47 | 0.65 | 0.74 | 88.23 | 89.44 | 87.48 | 3178439 |
| 1719265200 | 87.82 | -1.24 | -1.39 | 89.55 | 89.92 | 86.61 | 3911249 |
| 1719006000 | 89.06 | 1.64 | 1.88 | 87.58 | 89.31 | 86.88 | 12409857 |
| 1718919600 | 87.42 | -0.89 | -1.01 | 88.23 | 88.78 | 86.51 | 1521894 |
| 1718833200 | 88.31 | 0.17 | 0.19 | 88 | 88.34 | 87.7 | 1547019 |
| 1718746800 | 88.14 | -3.19 | -3.49 | 90.5 | 90.79 | 87.8 | 3311936 |
| 1718660400 | 91.33 | -1.61 | -1.73 | 92.51 | 92.57 | 89.05 | 1870659 |
| 1718401200 | 92.94 | 4.05 | 4.56 | 90.76 | 93.68 | 90.14 | 2550301 |
| 1718314800 | 88.89 | -1 | -1.11 | 89.91 | 90.27 | 88.26 | 1616473 |
| 1718228400 | 89.89 | 2.07 | 2.36 | 88.26 | 91 | 87.95 | 3030698 |
| 1718142000 | 87.82 | 1 | 1.15 | 87.94 | 89.07 | 87.19 | 2234426 |
| 1718055600 | 86.82 | 2.08 | 2.45 | 84.51 | 87.7 | 84.4 | 2247777 |
| 1717796400 | 84.74 | 0.73 | 0.87 | 83.88 | 85.17 | 83.3 | 1927854 |
| 1717710000 | 84.01 | 0.17 | 0.20 | 82.34 | 84.04 | 82.34 | 1588901 |
| 1717623600 | 83.84 | 0.87 | 1.05 | 83.62 | 84.45 | 82.63 | 2285951 |
| 1717537200 | 82.97 | 1.58 | 1.94 | 81.2 | 82.98 | 81.05 | 2591279 |
| 1717450800 | 81.39 | 0.73 | 0.91 | 80.76 | 81.64 | 79.67 | 1630085 |
| 1717191600 | 80.66 | 0.57 | 0.71 | 80.23 | 80.68 | 78.82 | 4026296 |
| 1717105200 | 80.09 | 0.05 | 0.06 | 80 | 80.38 | 79.2 | 2807179 |
| 1717018800 | 80.04 | 0.63 | 0.79 | 78.53 | 80.29 | 78.38 | 3757160 |
| 1716932400 | 79.41 | 1.25 | 1.60 | 77.87 | 79.43 | 76.74 | 2530839 |
| 1716846000 | 78.16 | 0.29 | 0.37 | 78 | 78.4 | 77.75 | 504015 |
| 1716586800 | 77.87 | -1.32 | -1.67 | 78.2 | 79.49 | 77.76 | 2015449 |
| 1716500400 | 79.19 | -1.22 | -1.52 | 80.16 | 80.74 | 78.97 | 3002707 |
| 1716414000 | 80.41 | 2.56 | 3.29 | 80.47 | 82.12 | 79.73 | 2107159 |
| 1716327600 | 77.85 | -1.78 | -2.24 | 79.76 | 80 | 77.83 | 1951121 |
| 1715982000 | 79.63 | 0.9 | 1.14 | 78.69 | 79.71 | 77.76 | 2334219 |
| 1715895600 | 78.73 | -1.25 | -1.56 | 79.74 | 80.36 | 78.7 | 1858691 |
| 1715809200 | 79.98 | 0.79 | 1.00 | 80.57 | 81.27 | 79.6 | 2380226 |
| 1715722800 | 79.19 | -1.11 | -1.38 | 79.66 | 80.07 | 77.65 | 2663089 |
| 1715636400 | 80.3 | -0.28 | -0.35 | 80.6 | 81.25 | 79.69 | 3915054 |
| 1715377200 | 80.58 | -4.81 | -5.63 | 85.46 | 85.49 | 80.21 | 6142930 |
| 1715290800 | 85.39 | -0.77 | -0.89 | 86.97 | 87.5 | 84.4 | 3075434 |
| 1715204400 | 86.16 | -19.59 | -18.52 | 88.5 | 88.5 | 83.33 | 6133941 |
| 1715118000 | 105.75 | 0.07 | 0.07 | 104.81 | 106.5 | 104.32 | 3191270 |
| 1715031600 | 105.68 | 3.82 | 3.75 | 102.5 | 106.16 | 101.66 | 4153357 |
| 1714772400 | 101.86 | 3.37 | 3.42 | 100.49 | 102.26 | 100.03 | 2927141 |
| 1714686000 | 98.49 | 1.64 | 1.69 | 99.75 | 99.88 | 96.4 | 2196447 |
| 1714599600 | 96.85 | 0.2 | 0.21 | 96.66 | 98.81 | 94.8 | 2636936 |
| 1714513200 | 96.65 | -2.38 | -2.40 | 99 | 102.4 | 96.63 | 3455823 |
| 1714426800 | 99.03 | 1.56 | 1.60 | 100.78 | 101.08 | 97.52 | 2148805 |
| 1714167600 | 97.47 | 1.14 | 1.18 | 97.36 | 98.18 | 96.7 | 1349623 |
| 1714081200 | 96.33 | -2.68 | -2.71 | 96.77 | 97.7 | 95.49 | 2440859 |
| 1713994800 | 99.01 | -2.09 | -2.07 | 101.81 | 102.44 | 98.35 | 1793398 |
| 1713908400 | 101.1 | 4.45 | 4.60 | 97.5 | 101.88 | 97.5 | 2495505 |
| 1713822000 | 96.65 | 0.83 | 0.87 | 96.36 | 97.55 | 95.25 | 2116570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
