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 | -1.21 | -1.28682335425 | 94.03 | 94.41 | 90.72 | 752389 | 92.31045756 | CS |
| 4 | 2.03 | 2.23592906708 | 90.79 | 94.59 | 90.43 | 501158 | 92.37978135 | CS |
| 12 | 7.17 | 8.37127845884 | 85.65 | 94.59 | 82.74 | 629511 | 89.2357323 | CS |
| 26 | 16.12 | 21.0169491525 | 76.7 | 94.59 | 76.11 | 637033 | 86.09822842 | CS |
| 52 | 22.57 | 32.128113879 | 70.25 | 94.59 | 57.55 | 631040 | 77.39063594 | CS |
| 156 | 16.01 | 20.843640151 | 76.81 | 94.59 | 44.33 | 728429 | 65.40148155 | CS |
| 260 | 28.32 | 43.9069767442 | 64.5 | 94.59 | 44.33 | 693892 | 68.17584711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 92.82 | 0.17 | 0.18 | 93.06 | 93.59 | 91.84 | 545434 |
| 1726872000 | 92.65 | 0.59 | 0.64 | 91.91 | 92.71 | 90.87 | 1467764 |
| 1726785600 | 92.06 | -0.39 | -0.42 | 93.265 | 93.49 | 91.94 | 580402 |
| 1726699200 | 92.45 | 1.13 | 1.24 | 91.57 | 93.54 | 90.76 | 462067 |
| 1726612800 | 91.32 | -2.31 | -2.47 | 94.41 | 94.41 | 91.22 | 700179 |
| 1726526400 | 93.63 | 0.38 | 0.41 | 93.75 | 94.59 | 93.53 | 336938 |
| 1726267200 | 93.25 | 0.65 | 0.70 | 93 | 93.68 | 92.89 | 329227 |
| 1726180800 | 92.6 | 0.89 | 0.97 | 91.75 | 92.62 | 91.05 | 303207 |
| 1726094400 | 91.71 | 0.04 | 0.04 | 91.1 | 91.88 | 90.43 | 304752 |
| 1726008000 | 91.67 | 0.3 | 0.33 | 91.01 | 92.895 | 90.54 | 527966 |
| 1725921600 | 91.37 | -0.29 | -0.32 | 91.9 | 92.22 | 90.86 | 516568 |
| 1725662400 | 91.66 | -1.73 | -1.85 | 94.08 | 94.08 | 91.48 | 379132 |
| 1725576000 | 93.39 | -0.22 | -0.24 | 93.52 | 93.9 | 93.075 | 370562 |
| 1725489600 | 93.61 | 0.35 | 0.38 | 92.94 | 93.7 | 92.74 | 498462 |
| 1725403200 | 93.26 | 0.21 | 0.23 | 93.12 | 93.26 | 92.21 | 475952 |
| 1725057600 | 93.05 | 1.43 | 1.56 | 91.58 | 93.21 | 90.94 | 601342 |
| 1724971200 | 91.62 | 0.07 | 0.08 | 92 | 92.17 | 91.12 | 366181 |
| 1724884800 | 91.55 | 0.26 | 0.28 | 91.42 | 91.84 | 90.77 | 416107 |
| 1724798400 | 91.29 | 0.36 | 0.40 | 90.79 | 91.86 | 90.52 | 310209 |
| 1724712000 | 90.93 | -0.55 | -0.60 | 91.68 | 92.16 | 90.91 | 338880 |
| 1724452800 | 91.48 | 1.58 | 1.76 | 90.1 | 91.65 | 90.05 | 542785 |
| 1724366400 | 89.9 | 0.49 | 0.55 | 90.04 | 90.45 | 89.43 | 415760 |
| 1724280000 | 89.41 | 0.78 | 0.88 | 88.81 | 89.57 | 88.38 | 462421 |
| 1724193600 | 88.63 | 0.03 | 0.03 | 88.66 | 89.1 | 88.05 | 684119 |
| 1724107200 | 88.6 | -0.02 | -0.02 | 88.48 | 88.9 | 87.925 | 731624 |
| 1723848000 | 88.62 | -0.68 | -0.76 | 89.58 | 89.585 | 88.405 | 422929 |
| 1723761600 | 89.3 | 2.32 | 2.67 | 88.26 | 89.59 | 87.3584 | 505718 |
| 1723675200 | 86.98 | -0.04 | -0.05 | 87.12 | 87.82 | 86.87 | 280851 |
| 1723588800 | 87.02 | 0.16 | 0.18 | 86.945 | 87.26 | 85.92 | 657155 |
| 1723502400 | 86.86 | 1.14 | 1.33 | 85.55 | 87.14 | 85.55 | 651813 |
| 1723243200 | 85.72 | -1.37 | -1.57 | 86.87 | 87.18 | 85.64 | 759313 |
| 1723156800 | 87.09 | 2.1 | 2.47 | 85.21 | 87.925 | 85.17 | 875155 |
| 1723070400 | 84.99 | 0.31 | 0.37 | 85.79 | 86.4 | 84.6292 | 828379 |
| 1722984000 | 84.68 | -4.99 | -5.56 | 86.14 | 87.335 | 82.74 | 2039524 |
| 1722897600 | 89.67 | -3.04 | -3.28 | 90.3056 | 90.36 | 88.15 | 1269485 |
| 1722638400 | 92.71 | -0.31 | -0.33 | 91.91 | 93.03 | 91.32 | 769159 |
| 1722552000 | 93.02 | 0.08 | 0.09 | 92.95 | 94.2 | 92.29 | 1184832 |
| 1722465600 | 92.94 | 0.21 | 0.23 | 93.05 | 94.38 | 92.39 | 978889 |
| 1722379200 | 92.73 | 1.23 | 1.34 | 91.83 | 92.89 | 91.03 | 1191243 |
| 1722292800 | 91.5 | -0.11 | -0.12 | 91.85 | 92.45 | 91.245 | 988427 |
| 1722033600 | 91.61 | 0.97 | 1.07 | 91.05 | 91.96 | 90.795 | 573003 |
| 1721947200 | 90.64 | 1.72 | 1.93 | 89.4 | 91.01 | 89.04 | 750190 |
| 1721860800 | 88.92 | 2.17 | 2.50 | 88.74 | 89.8 | 87.885 | 651319 |
| 1721774400 | 86.75 | 0.78 | 0.91 | 87.03 | 87.48 | 85.915 | 562630 |
| 1721688000 | 85.965 | 0.61 | 0.71 | 85.62 | 86.05 | 84.44 | 482195 |
| 1721428800 | 85.36 | 0.09 | 0.11 | 85.13 | 85.71 | 85 | 531903 |
| 1721342400 | 85.27 | -1.57 | -1.81 | 86.55 | 87.6699 | 85.23 | 457875 |
| 1721256000 | 86.84 | -0.3 | -0.34 | 87.43 | 88.35 | 86.82 | 371740 |
| 1721169600 | 87.14 | 1.65 | 1.93 | 86.08 | 87.28 | 86 | 323841 |
| 1721083200 | 85.49 | -1.05 | -1.21 | 86.31 | 87.2446 | 85.46 | 474095 |
| 1720824000 | 86.54 | 0.64 | 0.75 | 86.35 | 87.59 | 86.04 | 481220 |
| 1720737600 | 85.9 | 1.13 | 1.33 | 85.2 | 85.98 | 84.54 | 1038156 |
| 1720651200 | 84.77 | 0.8 | 0.95 | 84.45 | 85.35 | 84.24 | 503386 |
| 1720564800 | 83.97 | 0 | 0.00 | 84.11 | 84.54 | 83.62 | 412600 |
| 1720478400 | 83.97 | -1.28 | -1.50 | 85.54 | 85.78 | 83.96 | 478083 |
| 1720219200 | 85.25 | -0.79 | -0.92 | 85.49 | 85.82 | 84.515 | 860585 |
| 1720040640 | 86.04 | 0.47 | 0.55 | 85.64 | 86.21 | 84.87 | 547774 |
| 1719960000 | 85.57 | 0.21 | 0.25 | 85.65 | 85.79 | 84.9 | 648269 |
| 1719873600 | 85.36 | -0.43 | -0.50 | 85.92 | 87.17 | 85.19 | 975696 |
| 1719614400 | 85.79 | -0.07 | -0.08 | 85.91 | 86.87 | 84.98 | 1001838 |
| 1719528000 | 85.86 | 1.27 | 1.50 | 84.59 | 86.03 | 83.21 | 712355 |
| 1719441600 | 84.59 | -0.28 | -0.33 | 84.53 | 84.92 | 83.9 | 474437 |
| 1719355200 | 84.87 | -0.48 | -0.56 | 85.45 | 85.8 | 84.695 | 496808 |
| 1719268800 | 85.35 | 0.49 | 0.58 | 84.95 | 86.23 | 84.91 | 459630 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
