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 | 0.1 | 0.0995520159283 | 100.45 | 100.61 | 100.44 | 520 | 100.52809611 | SP |
| 4 | 0.0132 | 0.0131295207327 | 100.5368 | 100.61 | 100.2384 | 555 | 100.41881248 | SP |
| 12 | 0.13 | 0.129456283609 | 100.42 | 100.65 | 100.05 | 1009 | 100.33987459 | SP |
| 26 | -0.1012 | -0.100545249336 | 100.6512 | 100.8228 | 100.05 | 594 | 100.38363901 | SP |
| 52 | 0.125 | 0.124470998257 | 100.425 | 100.8228 | 99.56 | 398 | 100.34996934 | SP |
| 156 | 1.06 | 1.06543371193 | 99.49 | 109.4 | 96.849 | 437 | 99.87654273 | SP |
| 260 | 0.36 | 0.359317297135 | 100.19 | 109.4 | 96.849 | 519 | 99.93490837 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 100.55 | 0 | 0.00 | 100.55 | 100.55 | 100.49 | 244 |
| 1740526200 | 100.55 | 0.02 | 0.02 | 100.61 | 100.61 | 100.49 | 973 |
| 1740439800 | 100.53 | 0.02 | 0.02 | 100.5055 | 100.53 | 100.47 | 252 |
| 1740180600 | 100.5055 | 0.03 | 0.03 | 100.44 | 100.55 | 100.44 | 1082 |
| 1740094200 | 100.4721 | 0.02 | 0.02 | 100.45 | 100.4721 | 100.45 | 48 |
| 1740007800 | 100.45 | -0.04 | -0.04 | 100.43 | 100.508 | 100.43 | 1469 |
| 1739921400 | 100.49 | 0.06 | 0.06 | 100.38 | 100.49 | 100.38 | 369 |
| 1739575800 | 100.43 | 0.05 | 0.05 | 100.37 | 100.48 | 100.37 | 1138 |
| 1739489400 | 100.38 | 0.08 | 0.08 | 100.36 | 100.38 | 100.36 | 62 |
| 1739403000 | 100.3001 | -0.06 | -0.06 | 100.36 | 100.36 | 100.3 | 1060 |
| 1739316600 | 100.36 | -0.04 | -0.04 | 100.3 | 100.3782 | 100.3 | 1518 |
| 1739230200 | 100.4 | 0.06 | 0.06 | 100.34 | 100.4 | 100.2901 | 924 |
| 1738971000 | 100.34 | 0.02 | 0.02 | 100.3157 | 100.39 | 100.3157 | 697 |
| 1738884600 | 100.3157 | 0.01 | 0.01 | 100.38 | 100.38 | 100.3157 | 463 |
| 1738798200 | 100.31 | 0.01 | 0.01 | 100.25 | 100.37 | 100.25 | 164 |
| 1738711800 | 100.3 | 0.03 | 0.03 | 100.35 | 100.36 | 100.3 | 4 |
| 1738625400 | 100.27 | 0 | 0.00 | 100.33 | 100.33 | 100.27 | 84 |
| 1738366200 | 100.27 | -0.28 | -0.28 | 100.2384 | 100.34 | 100.2384 | 3 |
| 1738279800 | 100.5503 | 0.01 | 0.01 | 100.5368 | 100.5503 | 100.5368 | 0 |
| 1738193400 | 100.5368 | 0.01 | 0.01 | 100.53 | 100.59 | 100.53 | 1864 |
| 1738107000 | 100.53 | 0.02 | 0.02 | 100.46 | 100.59 | 100.46 | 1836 |
| 1738020600 | 100.51 | 0.01 | 0.01 | 100.5 | 100.5243 | 100.44 | 2703 |
| 1737761400 | 100.5 | 0.06 | 0.06 | 100.4502 | 100.56 | 100.4502 | 3 |
| 1737675000 | 100.4389 | 0 | 0.00 | 100.4389 | 100.4389 | 100.4389 | 0 |
| 1737588600 | 100.4389 | 0.01 | 0.01 | 100.4329 | 100.5 | 100.38 | 3090 |
| 1737502200 | 100.4329 | 0.01 | 0.01 | 100.49 | 100.49 | 100.4329 | 2224 |
| 1737156600 | 100.425 | 0.05 | 0.04 | 100.38 | 100.425 | 100.38 | 2 |
| 1737070200 | 100.38 | 0.02 | 0.02 | 100.36 | 100.38 | 100.36 | 146 |
| 1736983800 | 100.36 | 0.03 | 0.03 | 100.33 | 100.36 | 100.33 | 30 |
| 1736897400 | 100.33 | 0.05 | 0.05 | 100.39 | 100.39 | 100.33 | 1002 |
| 1736811000 | 100.28 | 0.04 | 0.04 | 100.2401 | 100.28 | 100.24 | 823 |
| 1736551800 | 100.2401 | -0.03 | -0.03 | 100.24 | 100.2721 | 100.24 | 1581 |
| 1736379000 | 100.2703 | 0.01 | 0.01 | 100.26 | 100.2703 | 100.26 | 72 |
| 1736292600 | 100.26 | 0.03 | 0.03 | 100.25 | 100.2608 | 100.19 | 568 |
| 1736206200 | 100.23 | -0.04 | -0.04 | 100.269 | 100.285 | 100.23 | 1132 |
| 1735947000 | 100.269 | 0.1 | 0.10 | 100.19 | 100.29 | 100.19 | 9562 |
| 1735860600 | 100.17 | -0.03 | -0.02 | 100.21 | 100.29 | 100.15 | 11418 |
| 1735687800 | 100.195 | 0.02 | 0.02 | 100.17 | 100.195 | 100.14 | 153 |
| 1735601400 | 100.17 | 0.01 | 0.01 | 100.16 | 100.23 | 100.11 | 903 |
| 1735342200 | 100.16 | 0.05 | 0.05 | 100.1102 | 100.23 | 100.1102 | 102 |
| 1735255800 | 100.1102 | -0.48 | -0.48 | 100.17 | 100.17 | 100.05 | 86 |
| 1735077840 | 100.59 | 0.03 | 0.03 | 100.5 | 100.65 | 100.5 | 428 |
| 1734996600 | 100.56 | 0.02 | 0.01 | 100.5 | 100.6 | 100.5 | 40 |
| 1734737400 | 100.545 | 0.04 | 0.04 | 100.5 | 100.59 | 100.49 | 958 |
| 1734651000 | 100.505 | 0.01 | 0.01 | 100.6 | 100.6 | 100.43 | 197 |
| 1734564600 | 100.495 | -0.02 | -0.01 | 100.51 | 100.51 | 100.42 | 105 |
| 1734478200 | 100.51 | 0.01 | 0.01 | 100.56 | 100.56 | 100.51 | 6 |
| 1734391800 | 100.5 | 0.01 | 0.01 | 100.56 | 100.56 | 100.44 | 637 |
| 1734132600 | 100.49 | 0.02 | 0.02 | 100.4652 | 100.53 | 100.4652 | 72 |
| 1734046200 | 100.4652 | 0.03 | 0.03 | 100.45 | 100.4652 | 100.45 | 570 |
| 1733959800 | 100.44 | 0 | 0.00 | 100.52 | 100.52 | 100.44 | 189 |
| 1733873400 | 100.435 | -0.04 | -0.03 | 100.49 | 100.49 | 100.435 | 592 |
| 1733787000 | 100.47 | 0.06 | 0.06 | 100.38 | 100.47 | 100.38 | 347 |
| 1733527800 | 100.41 | 0.03 | 0.03 | 100.48 | 100.48 | 100.35 | 267 |
| 1733441400 | 100.375 | 0.02 | 0.01 | 100.42 | 100.42 | 100.375 | 228 |
| 1733355000 | 100.36 | 0.04 | 0.04 | 100.32 | 100.4 | 100.32 | 74 |
| 1733268600 | 100.32 | -0.03 | -0.03 | 100.35 | 100.41 | 100.32 | 4 |
| 1733182200 | 100.35 | 0.02 | 0.02 | 100.36 | 100.38 | 100.25 | 1416 |
| 1732917840 | 100.33 | -0.28 | -0.28 | 100.2526 | 100.35 | 100.22 | 490 |
| 1732750200 | 100.61 | -0.02 | -0.02 | 100.56 | 100.61 | 100.55 | 1062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
