News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2087 | 3.220293055 | 99.64 | 103.83 | 98.79 | 44027 | 102.48356512 | SP |
| 4 | 9.8587 | 10.6018926766 | 92.99 | 103.83 | 91.3611 | 57940 | 97.46648973 | SP |
| 12 | 16.5887 | 19.2310456759 | 86.26 | 103.83 | 84.83 | 42025 | 93.13870677 | SP |
| 26 | 17.7487 | 20.8562867215 | 85.1 | 103.83 | 78.2753 | 46432 | 88.74254997 | SP |
| 52 | 31.1587 | 43.4631050356 | 71.69 | 103.83 | 71.34 | 52415 | 83.97621667 | SP |
| 156 | 25.5787 | 33.1030154005 | 77.27 | 103.83 | 52.88 | 38348 | 73.74454563 | SP |
| 260 | 58.4187 | 131.484807562 | 44.43 | 103.83 | 31.35 | 28609 | 70.29393598 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 102.8487 | -0.92 | -0.89 | 103.66 | 103.75 | 102.36 | 77687 |
| 1732663800 | 103.7723 | 0.79 | 0.77 | 103.24 | 103.83 | 103.18 | 68018 |
| 1732577400 | 102.98 | 0.3 | 0.29 | 103.45 | 103.66 | 102.75 | 46240 |
| 1732318200 | 102.68 | 1.28 | 1.26 | 101.835 | 102.72 | 101.7193 | 27544 |
| 1732231800 | 101.4 | 1.46 | 1.46 | 100.45 | 101.6 | 100.025 | 56998 |
| 1732145400 | 99.94 | 0.44 | 0.44 | 99.64 | 99.94 | 98.79 | 21333 |
| 1732059000 | 99.4981 | 1.08 | 1.10 | 97.82 | 99.5 | 97.82 | 24739 |
| 1731972600 | 98.42 | -0.11 | -0.11 | 98.64 | 99.03 | 98.24 | 35548 |
| 1731713400 | 98.53 | -1.32 | -1.32 | 99.05 | 99.201 | 98.23 | 37463 |
| 1731627000 | 99.85 | -1.05 | -1.04 | 100.742 | 100.742 | 99.78 | 34331 |
| 1731540600 | 100.9 | -0.15 | -0.15 | 101.21 | 101.8 | 100.87 | 31452 |
| 1731454200 | 101.05 | -0.13 | -0.13 | 101.02 | 101.2126 | 100.5402 | 35145 |
| 1731367800 | 101.18 | 0.58 | 0.58 | 101.1 | 101.18 | 100.42 | 51903 |
| 1731108600 | 100.6 | 1.52 | 1.53 | 98.96 | 100.6 | 98.96 | 28655 |
| 1731022200 | 99.08 | 2.09 | 2.15 | 98.22 | 99.11 | 98.22 | 41845 |
| 1730935800 | 96.99 | 3.02 | 3.21 | 96.55 | 97.01 | 95.8292 | 247051 |
| 1730849400 | 93.97 | 2.01 | 2.19 | 92.5 | 93.97 | 92.4534 | 22337 |
| 1730763000 | 91.96 | -0.11 | -0.12 | 91.86 | 92.57 | 91.86 | 43578 |
| 1730500200 | 92.07 | 0.66 | 0.72 | 92 | 92.67 | 91.87 | 23585 |
| 1730413800 | 91.41 | -1.44 | -1.55 | 92.39 | 92.5 | 91.3611 | 23434 |
| 1730327400 | 92.85 | -0.36 | -0.39 | 92.99 | 93.48 | 92.84 | 257609 |
| 1730241000 | 93.21 | 0.55 | 0.59 | 92.48 | 93.27 | 92.215 | 19118 |
| 1730154600 | 92.66 | 0.23 | 0.25 | 93.15 | 93.15 | 92.65 | 12169 |
| 1729895400 | 92.43 | -0.18 | -0.19 | 93.13 | 93.2787 | 92.344189 | 17240 |
| 1729809000 | 92.61 | 0.32 | 0.35 | 92.66 | 93 | 92.39 | 50174 |
| 1729722600 | 92.29 | -0.95 | -1.02 | 92.92 | 93.035 | 91.7938 | 25722 |
| 1729636200 | 93.24 | -0.8 | -0.85 | 93.37 | 93.52 | 93.14 | 27229 |
| 1729549800 | 94.04 | 0.04 | 0.04 | 93.93 | 94.28 | 93.5616 | 19830 |
| 1729290600 | 94 | 0.25 | 0.26 | 93.94 | 94.15 | 93.89 | 17762 |
| 1729204200 | 93.7539 | -0.04 | -0.04 | 94.28 | 94.28 | 93.5913 | 21360 |
| 1729117800 | 93.79 | 0.18 | 0.19 | 93.76 | 93.92 | 93.4044 | 21438 |
| 1729031400 | 93.61 | -0.49 | -0.52 | 94.21 | 94.3199 | 93.61 | 11688 |
| 1728945000 | 94.1 | 0.37 | 0.39 | 94.09 | 94.27 | 93.9 | 35842 |
| 1728685800 | 93.73 | 0.79 | 0.85 | 92.81 | 93.8799 | 92.81 | 26380 |
| 1728599400 | 92.94 | 0.32 | 0.35 | 92.35 | 92.94 | 92.15 | 24337 |
| 1728513000 | 92.62 | 1.24 | 1.36 | 91.83 | 92.65 | 91.74 | 11858 |
| 1728426600 | 91.38 | 0.49 | 0.54 | 91.32 | 91.9188 | 91.21 | 77411 |
| 1728340200 | 90.89 | -1.04 | -1.13 | 91.6 | 91.7 | 90.735 | 12164 |
| 1728081000 | 91.93 | 1.3 | 1.43 | 91.24 | 91.93 | 91.1 | 22428 |
| 1727994600 | 90.63 | 0.1 | 0.11 | 90.18 | 90.675 | 90.130964 | 12145 |
| 1727908200 | 90.53 | 0.22 | 0.24 | 89.89 | 90.72 | 89.89 | 12790 |
| 1727821800 | 90.31 | -0.75 | -0.82 | 91.19 | 91.19 | 89.6801 | 26844 |
| 1727735400 | 91.06 | 0.27 | 0.30 | 90.52 | 91.1522 | 90.5 | 32247 |
| 1727476200 | 90.79 | -0.28 | -0.31 | 91.26 | 91.3023 | 90.62 | 18937 |
| 1727389800 | 91.068 | 0.4 | 0.44 | 91.7 | 91.7 | 90.66 | 11622 |
| 1727303400 | 90.67 | -0.44 | -0.48 | 91.11 | 91.11 | 90.5313 | 18885 |
| 1727217000 | 91.11 | 0.29 | 0.32 | 91.08 | 91.18 | 90.5807 | 21908 |
| 1727130600 | 90.82 | 0.43 | 0.48 | 90.57 | 90.97 | 90.485 | 23945 |
| 1726871400 | 90.39 | 0.04 | 0.04 | 90.09 | 90.3999 | 89.8742 | 19709 |
| 1726785000 | 90.35 | 1.48 | 1.67 | 90.5 | 90.56 | 90.1548 | 15112 |
| 1726698600 | 88.87 | -0.25 | -0.28 | 89.08 | 89.745 | 88.71 | 19762 |
| 1726612200 | 89.12 | 0.19 | 0.21 | 89.27 | 89.62 | 88.8 | 52769 |
| 1726525800 | 88.93 | 0.5 | 0.57 | 88.56 | 89.03 | 88.36 | 61421 |
| 1726266600 | 88.43 | 0.81 | 0.92 | 87.89 | 88.615 | 87.89 | 31302 |
| 1726180200 | 87.62 | 0.6 | 0.69 | 87.25 | 87.99 | 86.99 | 61838 |
| 1726093800 | 87.02 | 1.01 | 1.17 | 86.04 | 87.1 | 84.9216 | 61204 |
| 1726007400 | 86.01 | 0.19 | 0.22 | 86.19 | 86.28 | 85.415 | 40270 |
| 1725921000 | 85.817 | 0.79 | 0.93 | 85.53 | 86.33 | 85.495 | 67442 |
| 1725661800 | 85.03 | -1.26 | -1.46 | 86.42 | 86.42 | 84.83 | 124633 |
| 1725575400 | 86.29 | -0.34 | -0.39 | 86.5079 | 86.8193 | 85.87 | 24328 |
| 1725489000 | 86.63 | -0.11 | -0.13 | 86.26 | 86.9 | 86.26 | 149434 |
| 1725402600 | 86.74 | -2.26 | -2.54 | 88.26 | 88.44 | 86.4363 | 13942 |
| 1725057000 | 89 | 0.48 | 0.54 | 89.02 | 89.02 | 88.03 | 27462 |
| 1724970600 | 88.52 | 0.61 | 0.69 | 88.28 | 89.31 | 88.1744 | 51941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
