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 | 1.81 | 1.91838897721 | 94.35 | 97.32 | 91.8613 | 270108 | 94.40148325 | CS |
| 4 | 1.76 | 1.86440677966 | 94.4 | 97.32 | 91.16 | 311587 | 93.91818847 | CS |
| 12 | 17.88 | 22.8410832908 | 78.28 | 97.32 | 69.84 | 408921 | 88.11961712 | CS |
| 26 | 19.94 | 26.1611125689 | 76.22 | 97.32 | 64.8203 | 386129 | 80.20968992 | CS |
| 52 | 34.51 | 55.9772911598 | 61.65 | 97.32 | 52.12 | 357723 | 75.51314108 | CS |
| 156 | 34.95 | 57.0985133148 | 61.21 | 97.32 | 43.04 | 419784 | 66.43146883 | CS |
| 260 | 66.37 | 222.792883518 | 29.79 | 97.32 | 10.82 | 437332 | 52.57942063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729032000 | 96.16 | 0.82 | 0.86 | 95.5 | 97.32 | 95.5 | 193028 |
| 1728945600 | 95.34 | 1.43 | 1.52 | 93.89 | 95.78 | 93.5973 | 190098 |
| 1728686400 | 93.91 | 0.95 | 1.02 | 92.47 | 94.38 | 92.47 | 216324 |
| 1728600000 | 92.96 | -1.68 | -1.78 | 92.14 | 93.68 | 91.8613 | 355182 |
| 1728513600 | 94.64 | 0.22 | 0.23 | 94.35 | 96.03 | 93.41 | 400307 |
| 1728427200 | 94.42 | 1.27 | 1.36 | 93.98 | 95.46 | 92.76 | 237138 |
| 1728340800 | 93.15 | -0.73 | -0.78 | 92.42 | 93.87 | 91.695 | 325442 |
| 1728081600 | 93.88 | -1.18 | -1.24 | 96.44 | 96.44 | 92.19 | 223331 |
| 1727995200 | 95.06 | 0.51 | 0.54 | 93.9 | 95.53 | 93.49 | 242171 |
| 1727908800 | 94.55 | -1.77 | -1.84 | 95.31 | 96.2 | 94.17 | 239963 |
| 1727822400 | 96.32 | 1.47 | 1.55 | 94.96 | 96.71 | 93.36 | 349155 |
| 1727736000 | 94.85 | 0.55 | 0.58 | 93.5 | 95.085 | 93.25 | 267674 |
| 1727476800 | 94.3 | 0.44 | 0.47 | 94.98 | 96.56 | 93.91 | 242248 |
| 1727390400 | 93.86 | 1.86 | 2.02 | 93.92 | 95 | 93.26 | 227459 |
| 1727304000 | 92 | -0.68 | -0.73 | 92.29 | 92.88 | 91.16 | 221982 |
| 1727217600 | 92.68 | 0.13 | 0.14 | 92.83 | 93.24 | 91.99 | 247655 |
| 1727131200 | 92.55 | -0.26 | -0.28 | 93.76 | 94.29 | 92.26 | 354656 |
| 1726872000 | 92.81 | -2.84 | -2.97 | 94.65 | 95.65 | 92.35 | 880614 |
| 1726785600 | 95.65 | 2.78 | 2.99 | 96 | 96 | 93 | 376552 |
| 1726699200 | 92.87 | -1.23 | -1.31 | 94.48 | 95.68 | 92.36 | 491969 |
| 1726612800 | 94.1 | 0.29 | 0.31 | 95.29 | 95.75 | 93.51 | 430073 |
| 1726526400 | 93.81 | -1.76 | -1.84 | 96.1 | 96.71 | 93.2 | 262262 |
| 1726267200 | 95.57 | 4.23 | 4.63 | 92.95 | 97.22 | 92.48 | 659103 |
| 1726180800 | 91.34 | 3.87 | 4.42 | 87.96 | 92.149 | 87.96 | 549452 |
| 1726094400 | 87.47 | 0.45 | 0.52 | 85.98 | 87.5 | 84.58 | 553679 |
| 1726008000 | 87.02 | -0.28 | -0.32 | 87.71 | 88.53 | 86.88 | 421672 |
| 1725921600 | 87.3 | -1.23 | -1.39 | 87.46 | 89.17 | 86.8 | 468620 |
| 1725662400 | 88.53 | -0.98 | -1.09 | 89.48 | 91.27 | 88 | 376837 |
| 1725576000 | 89.51 | -0.43 | -0.48 | 90.16 | 90.69 | 88.55 | 662730 |
| 1725489600 | 89.94 | 0.59 | 0.66 | 89.2 | 90.88 | 87.8 | 505431 |
| 1725403200 | 89.35 | -4.06 | -4.35 | 92.47 | 93.5 | 88.875 | 397053 |
| 1725057600 | 93.41 | 2.22 | 2.43 | 91.89 | 93.67 | 91.25 | 300026 |
| 1724971200 | 91.19 | 0.19 | 0.21 | 91.99 | 92.75 | 90.935 | 317464 |
| 1724884800 | 91 | 0.27 | 0.30 | 90.75 | 92.18 | 90.42 | 294816 |
| 1724798400 | 90.73 | -0.87 | -0.95 | 90.77 | 91.415 | 90.02 | 286214 |
| 1724712000 | 91.6 | -0.91 | -0.98 | 93.16 | 93.53 | 91.287 | 507227 |
| 1724452800 | 92.51 | 4.17 | 4.72 | 89.2 | 92.74 | 88.86 | 440694 |
| 1724366400 | 88.34 | -1.42 | -1.58 | 89.97 | 90.41 | 88.16 | 216053 |
| 1724280000 | 89.76 | 1.93 | 2.20 | 88.92 | 89.845 | 88.12 | 281293 |
| 1724193600 | 87.83 | -1.67 | -1.87 | 89.5 | 90.115 | 87.79 | 301661 |
| 1724107200 | 89.5 | 0.71 | 0.80 | 89.34 | 89.63 | 88.175 | 244905 |
| 1723848000 | 88.79 | -0.78 | -0.87 | 88.78 | 91.02 | 88.29 | 460898 |
| 1723761600 | 89.57 | 3.06 | 3.54 | 88.56 | 90.35 | 87.1525 | 1020272 |
| 1723675200 | 86.51 | 0.34 | 0.39 | 85.85 | 86.99 | 84.91 | 723867 |
| 1723588800 | 86.17 | 2.07 | 2.46 | 85 | 86.29 | 83.91 | 551157 |
| 1723502400 | 84.1 | 0.83 | 1.00 | 83.28 | 84.185 | 81.62 | 483417 |
| 1723243200 | 83.27 | 0.9 | 1.09 | 83 | 84.125 | 82 | 384807 |
| 1723156800 | 82.37 | -0.35 | -0.42 | 83.75 | 83.75 | 80.3525 | 569612 |
| 1723070400 | 82.72 | 8.27 | 11.11 | 80 | 86.81 | 78.17 | 1025782 |
| 1722984000 | 74.45 | 0.63 | 0.85 | 72.55 | 75.92 | 72.18 | 303907 |
| 1722897600 | 73.82 | -1.79 | -2.37 | 69.9 | 74.11 | 69.41 | 832682 |
| 1722638400 | 75.61 | -3.06 | -3.89 | 74.2 | 76.11 | 73.52 | 428035 |
| 1722552000 | 78.67 | -2.84 | -3.48 | 82 | 82.68 | 77.235 | 358310 |
| 1722465600 | 81.51 | -0.92 | -1.12 | 83.11 | 84.73 | 81.27 | 391428 |
| 1722379200 | 82.43 | 0.3 | 0.37 | 82.94 | 83.25 | 81.54 | 203963 |
| 1722292800 | 82.13 | 0.17 | 0.21 | 82.39 | 82.6 | 80.24 | 261610 |
| 1722033600 | 81.96 | 4.4 | 5.67 | 79.42 | 82.8 | 78.86 | 601016 |
| 1721947200 | 77.56 | 1.54 | 2.03 | 76.69 | 80.605 | 76.04 | 652937 |
| 1721860800 | 76.02 | -2.2 | -2.81 | 78.28 | 79.38 | 75.72 | 247643 |
| 1721774400 | 78.22 | 0.43 | 0.55 | 77.3 | 78.88 | 76.17 | 371275 |
| 1721688000 | 77.79 | 1.91 | 2.52 | 76.74 | 77.99 | 75.14 | 243548 |
| 1721428800 | 75.88 | 0.27 | 0.36 | 75.63 | 76.21 | 74.65 | 355235 |
| 1721342400 | 75.61 | -0.93 | -1.22 | 76.24 | 80.3524 | 74.92 | 471712 |
| 1721256000 | 76.54 | -3.04 | -3.82 | 78.48 | 79.88 | 76.52 | 397730 |
| 1721169600 | 79.58 | 4.62 | 6.16 | 76.34 | 79.74 | 75.96 | 846944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
