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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 1399.7 | 10.8 | 0.78 | 1396 | 1402 | 1395.6 | 30239 |
| 1721406600 | 1388.9 | -11.3 | -0.81 | 1391.4 | 1394.4 | 1388.9 | 46792 |
| 1721320200 | 1400.2 | 3.3 | 0.24 | 1403.8 | 1407.8 | 1400.2 | 1650 |
| 1721233800 | 1396.9 | 3.1 | 0.22 | 1388.4 | 1396.9 | 1387.8 | 25327 |
| 1721147400 | 1393.8 | -1.2 | -0.09 | 1392.8 | 1393.8 | 1390.4 | 1628 |
| 1721061000 | 1395 | -15.6 | -1.11 | 1399.6 | 1407.4 | 1395 | 10664 |
| 1720801800 | 1410.6 | 8.2 | 0.58 | 1407.8 | 1410.6 | 1407 | 48441 |
| 1720715400 | 1402.4 | 5.3 | 0.38 | 1401.6 | 1403.4 | 1399.4 | 31836 |
| 1720629000 | 1397.1 | 9.4 | 0.68 | 1391.6 | 1397.1 | 1391.4 | 101155 |
| 1720542600 | 1387.7 | -10.5 | -0.75 | 1390 | 1390 | 1387.7 | 34042 |
| 1720456200 | 1398.2 | -0.6 | -0.04 | 1397.4 | 1403 | 1397.4 | 44441 |
| 1720197000 | 1398.8 | -6.3 | -0.45 | 1412 | 1412 | 1396.2 | 36525 |
| 1720110600 | 1405.1 | 11.3 | 0.81 | 1402.2 | 1406.4 | 1402.2 | 16508 |
| 1720024200 | 1393.8 | 8.9 | 0.64 | 1390.4 | 1393.8 | 1390.4 | 19785 |
| 1719937800 | 1384.9 | -8.3 | -0.60 | 1387 | 1388.6 | 1382.4 | 31523 |
| 1719851400 | 1393.2 | 0 | 0.00 | 1400 | 1400 | 1393.2 | 37306 |
| 1719592200 | 1393.2 | -2.3 | -0.16 | 1400.4 | 1400.4 | 1392.6 | 169321 |
| 1719505800 | 1395.5 | -7.7 | -0.55 | 1402.2 | 1402.2 | 1395.5 | 28684 |
| 1719419400 | 1403.2 | -2.6 | -0.18 | 1398.4 | 1403.4 | 1398.4 | 47018 |
| 1719333000 | 1405.8 | -9 | -0.64 | 1413 | 1413 | 1405.8 | 19446 |
| 1719246600 | 1414.8 | 11.2 | 0.80 | 1404.2 | 1414.8 | 1402.8 | 75514 |
| 1718987400 | 1403.6 | -6.1 | -0.43 | 1406 | 1406 | 1401.6 | 3731 |
| 1718901000 | 1409.7 | 11.9 | 0.85 | 1402.8 | 1409.7 | 1402.8 | 65199 |
| 1718814600 | 1397.8 | 2 | 0.14 | 1393 | 1397.8 | 1392.6 | 424 |
| 1718728200 | 1395.8 | 9 | 0.65 | 1393 | 1395.8 | 1390.6 | 16181 |
| 1718641800 | 1386.8 | -1.6 | -0.12 | 1393.4 | 1393.6 | 1386.8 | 3700 |
| 1718382600 | 1388.4 | -2 | -0.14 | 1388.6 | 1389.4 | 1386.4 | 3098 |
| 1718296200 | 1390.4 | -8.6 | -0.61 | 1395.8 | 1396 | 1388.6 | 21126 |
| 1718209800 | 1399 | 12.5 | 0.90 | 1394 | 1401.6 | 1394 | 4410 |
| 1718123400 | 1386.5 | -14 | -1.00 | 1397.2 | 1397.2 | 1386.5 | 28763 |
| 1718037000 | 1400.5 | -4.4 | -0.31 | 1394.8 | 1400.5 | 1394.2 | 6813 |
| 1717777800 | 1404.9 | -6.6 | -0.47 | 1417.6 | 1417.6 | 1403 | 30440 |
| 1717691400 | 1411.5 | 7.2 | 0.51 | 1406.8 | 1411.5 | 1406 | 92260 |
| 1717605000 | 1404.3 | 4.1 | 0.29 | 1407.8 | 1407.8 | 1402.4 | 77130 |
| 1717518600 | 1400.2 | -5.5 | -0.39 | 1398.8 | 1401.4 | 1396 | 24443 |
| 1717432200 | 1405.7 | -2.1 | -0.15 | 1409.8 | 1414.6 | 1405.6 | 81958 |
| 1717173000 | 1407.8 | 7.8 | 0.56 | 1401.6 | 1407.8 | 1400.6 | 22957 |
| 1717086600 | 1400 | 8.7 | 0.63 | 1390.8 | 1400 | 1390.8 | 33089 |
| 1717000200 | 1391.3 | -13 | -0.93 | 1400.8 | 1401.6 | 1391 | 11843 |
| 1716913800 | 1404.3 | -9.7 | -0.69 | 1424.4 | 1424.4 | 1403 | 138254 |
| 1716568200 | 1414 | -4.4 | -0.31 | 1412 | 1414 | 1412 | 4395 |
| 1716481800 | 1418.4 | -4.2 | -0.30 | 1421 | 1423.2 | 1418.4 | 22652 |
| 1716395400 | 1422.6 | -8.2 | -0.57 | 1422.8 | 1425.8 | 1421.2 | 61329 |
| 1716309000 | 1430.8 | -1.3 | -0.09 | 1427 | 1431.8 | 1425.4 | 60168 |
| 1716222600 | 1432.1 | 1 | 0.07 | 1434 | 1434 | 1431.2 | 26652 |
| 1715963400 | 1431.1 | -2.9 | -0.20 | 1433.6 | 1433.6 | 1428.4 | 419069 |
| 1715877000 | 1434 | 2.4 | 0.17 | 1432.2 | 1435.8 | 1431 | 66597 |
| 1715790600 | 1431.6 | 2.4 | 0.17 | 1436.2 | 1436.2 | 1431.6 | 28589 |
| 1715704200 | 1429.2 | 3.6 | 0.25 | 1427.8 | 1429.2 | 1427.2 | 39967 |
| 1715617800 | 1425.6 | -5.2 | -0.36 | 1430.2 | 1430.8 | 1425.6 | 45683 |
| 1715358600 | 1430.8 | 9.4 | 0.66 | 1428.4 | 1431.2 | 1428.4 | 9455 |
| 1715272200 | 1421.4 | 5.6 | 0.40 | 1417 | 1421.4 | 1417 | 19108 |
| 1715185800 | 1415.8 | 6.3 | 0.45 | 1413.8 | 1415.8 | 1413 | 75352 |
| 1715099400 | 1409.5 | 18.9 | 1.36 | 1407.4 | 1412 | 1406 | 96408 |
| 1714753800 | 1390.6 | 6.8 | 0.49 | 1388.8 | 1396 | 1388.8 | 42443 |
| 1714667400 | 1383.8 | 9 | 0.65 | 1379.4 | 1383.8 | 1379.4 | 9261 |
| 1714581000 | 1374.8 | -4.4 | -0.32 | 1380.8 | 1382 | 1373.6 | 26741 |
| 1714494600 | 1379.2 | 0 | 0.00 | 1381.8 | 1383.6 | 1379.2 | 7538 |
| 1714408200 | 1379.2 | 1 | 0.07 | 1387 | 1387.6 | 1379.2 | 64560 |
| 1714149000 | 1378.2 | 10.3 | 0.75 | 1377.4 | 1378.2 | 1376 | 32717 |
| 1714062600 | 1367.9 | 7.1 | 0.52 | 1367 | 1369.4 | 1366 | 33885 |
| 1713976200 | 1360.8 | -0.2 | -0.01 | 1365.2 | 1366.8 | 1360 | 10907 |
| 1713889800 | 1361 | 1.6 | 0.12 | 1365.8 | 1365.8 | 1358.8 | 73765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
