News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.67 | -1.76888041521 | 94.41 | 94.7599 | 91.55 | 731961 | 92.49803918 | CS |
| 4 | -3 | -3.13348652601 | 95.74 | 98.6 | 91.55 | 581699 | 94.58147 | CS |
| 12 | 1.2 | 1.31090233778 | 91.54 | 101.1 | 91.401 | 676742 | 96.18390563 | CS |
| 26 | 12.6 | 15.7224856501 | 80.14 | 101.1 | 79.63 | 772452 | 92.26344721 | CS |
| 52 | 18.6 | 25.0876719719 | 74.14 | 101.1 | 69.53 | 827041 | 85.02086631 | CS |
| 156 | 7.34 | 8.59484777518 | 85.4 | 101.1 | 55.21 | 856933 | 76.84828721 | CS |
| 260 | 33.86 | 57.5067934783 | 58.88 | 101.1 | 39.37 | 951770 | 70.32700709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 92.17 | 0.38 | 0.41 | 92.36 | 92.69 | 91.61 | 604016 |
| 1730500800 | 91.79 | -0.16 | -0.17 | 92.55 | 92.68 | 91.65 | 1199880 |
| 1730414400 | 91.95 | -1.32 | -1.42 | 92.68 | 92.68 | 91.55 | 592663 |
| 1730328000 | 93.27 | -1.24 | -1.31 | 93.66 | 93.96 | 93.11 | 879848 |
| 1730241600 | 94.51 | -0.36 | -0.38 | 94.3 | 94.7599 | 94.24 | 342481 |
| 1730155200 | 94.87 | 0.62 | 0.66 | 94.94 | 95.14 | 94.5513 | 511459 |
| 1729896000 | 94.25 | -0.14 | -0.15 | 94.08 | 94.71 | 93.72 | 407577 |
| 1729809600 | 94.39 | -0.12 | -0.13 | 94.46 | 94.74 | 94.0771 | 418543 |
| 1729723200 | 94.51 | -0.13 | -0.14 | 94.11 | 94.65 | 93.945 | 301178 |
| 1729636800 | 94.64 | 0.3 | 0.32 | 94.1 | 94.74 | 93.975 | 419033 |
| 1729550400 | 94.34 | -0.8 | -0.84 | 94.94 | 95.17 | 94.28 | 502026 |
| 1729291200 | 95.14 | 0.62 | 0.66 | 94.54 | 95.525 | 94.32 | 604480 |
| 1729204800 | 94.52 | -0.77 | -0.81 | 95.04 | 95.19 | 94.44 | 502050 |
| 1729118400 | 95.29 | -1.32 | -1.37 | 95.97 | 96.43 | 95.195 | 679752 |
| 1729032000 | 96.61 | -0.59 | -0.61 | 98.02 | 98.6 | 96.225 | 734659 |
| 1728945600 | 97.2 | 0.51 | 0.53 | 96.74 | 97.32 | 96.45 | 562223 |
| 1728686400 | 96.69 | 0.36 | 0.37 | 96.57 | 96.87 | 96.33 | 578190 |
| 1728600000 | 96.33 | -0.11 | -0.11 | 96.1 | 96.46 | 95.78 | 453956 |
| 1728513600 | 96.44 | 0.53 | 0.55 | 95.93 | 96.535 | 95.62 | 625656 |
| 1728427200 | 95.91 | 0.48 | 0.50 | 95.74 | 95.94 | 95.37 | 587965 |
| 1728340800 | 95.43 | -1.84 | -1.89 | 97.03 | 97.03 | 95.06 | 567318 |
| 1728081600 | 97.27 | -0.84 | -0.86 | 96.96 | 97.2975 | 96.48 | 463818 |
| 1727995200 | 98.11 | -1.02 | -1.03 | 99.2 | 99.23 | 97.87 | 423509 |
| 1727908800 | 99.13 | 0.01 | 0.01 | 98.1 | 99.48 | 97.84 | 516479 |
| 1727822400 | 99.12 | -0.95 | -0.95 | 100.59 | 100.71 | 98.74 | 610197 |
| 1727735520 | 100.07 | 0.43 | 0.43 | 100.1 | 100.22 | 99.305 | 475787 |
| 1727476800 | 99.64 | 0.56 | 0.57 | 100.31 | 100.64 | 99.64 | 517715 |
| 1727390400 | 99.08 | 0.31 | 0.31 | 99.02 | 99.41 | 98.58 | 462772 |
| 1727304000 | 98.77 | 0.41 | 0.42 | 99.01 | 99.12 | 98.38 | 645939 |
| 1727217600 | 98.36 | 0.39 | 0.40 | 98.15 | 98.917 | 97.77 | 418586 |
| 1727131200 | 97.97 | 0.49 | 0.50 | 98.17 | 98.41 | 97.87 | 371265 |
| 1726872000 | 97.48 | -0.85 | -0.86 | 97.26 | 97.62 | 96.75 | 610815 |
| 1726785600 | 98.33 | 1.68 | 1.74 | 98.3 | 98.4 | 97.48 | 406975 |
| 1726699200 | 96.65 | -0.51 | -0.52 | 96.83 | 97.58 | 96.36 | 715549 |
| 1726612800 | 97.16 | -1.46 | -1.48 | 99 | 99 | 97.03 | 566263 |
| 1726526400 | 98.62 | 0.12 | 0.12 | 98.56 | 99.13 | 98.54 | 594111 |
| 1726267200 | 98.5 | -2.26 | -2.24 | 99.9 | 100.19 | 97.785 | 1575904 |
| 1726180800 | 100.76 | 2.54 | 2.59 | 98.42 | 101.1 | 98.42 | 1684629 |
| 1726094400 | 98.22 | 0.1 | 0.10 | 97.93 | 98.49 | 96.47 | 708506 |
| 1726008000 | 98.12 | 1.63 | 1.69 | 97.26 | 98.13 | 96.56 | 902949 |
| 1725921600 | 96.49 | 1.83 | 1.93 | 95.88 | 97.05 | 95.73 | 805766 |
| 1725662400 | 94.66 | 0.25 | 0.26 | 94.73 | 94.9 | 93.89 | 1139931 |
| 1725576000 | 94.41 | -0.06 | -0.06 | 93.94 | 94.55 | 93.92 | 669161 |
| 1725489600 | 94.47 | -1.23 | -1.29 | 94.4 | 94.9 | 94.14 | 570537 |
| 1725403200 | 95.7 | -1.98 | -2.03 | 96.62 | 96.72 | 95.13 | 712222 |
| 1725057600 | 97.68 | 0.45 | 0.46 | 97.39 | 97.98 | 96.45 | 758441 |
| 1724971200 | 97.23 | 0.36 | 0.37 | 96.97 | 97.69 | 96.83 | 532863 |
| 1724884800 | 96.87 | 0.81 | 0.84 | 96.6 | 96.92 | 96.4 | 550388 |
| 1724798400 | 96.06 | 0.86 | 0.90 | 95.76 | 96.595 | 95.66 | 497583 |
| 1724712000 | 95.2 | -0.89 | -0.93 | 95.67 | 95.9693 | 95.14 | 424319 |
| 1724452800 | 96.09 | 0.76 | 0.80 | 96 | 96.4699 | 95.32 | 564208 |
| 1724366400 | 95.33 | 0.71 | 0.75 | 96.54 | 96.6 | 95.24 | 819644 |
| 1724280000 | 94.62 | -1.88 | -1.95 | 93.92 | 95.41 | 93.39 | 2511169 |
| 1724193600 | 96.5 | 0.24 | 0.25 | 96.4 | 96.89 | 95.9 | 911773 |
| 1724107200 | 96.26 | 1.62 | 1.71 | 95.5 | 96.375 | 95.16 | 843392 |
| 1723848000 | 94.64 | 0.8 | 0.85 | 94.15 | 94.98 | 94.14 | 503465 |
| 1723761600 | 93.84 | 0.23 | 0.25 | 93.95 | 94.55 | 93.82 | 507054 |
| 1723675200 | 93.61 | 0.65 | 0.70 | 93.33 | 93.64 | 92.89 | 457317 |
| 1723588800 | 92.96 | 1.81 | 1.99 | 91.5 | 93.13 | 91.49 | 907503 |
| 1723502400 | 91.15 | -1.77 | -1.90 | 92.43 | 92.61 | 90.93 | 1147575 |
| 1723243200 | 92.92 | 0.53 | 0.57 | 93.14 | 93.44 | 92.64 | 725635 |
| 1723156800 | 92.39 | 1.22 | 1.34 | 91.12 | 92.63 | 91.02 | 563874 |
| 1723070400 | 91.17 | 0.02 | 0.02 | 92.14 | 92.88 | 91.08 | 696549 |
| 1722984000 | 91.15 | 1.54 | 1.72 | 89.73 | 92.11 | 89.68 | 738436 |
| 1722897600 | 89.61 | -2.77 | -3.00 | 90.27 | 90.83 | 89.44 | 1094482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
