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 | -1.15 | -1.3392337254 | 85.87 | 87.605 | 82.47 | 3520769 | 84.16473827 | SP |
| 4 | -2.14 | -2.46373474557 | 86.86 | 93.78 | 82.4558 | 4122718 | 88.25794171 | SP |
| 12 | -0.43 | -0.504991192014 | 85.15 | 94.8056 | 77.8696 | 4875270 | 86.0996979 | SP |
| 26 | 33.15 | 64.281559046 | 51.57 | 94.8056 | 46.49 | 5206210 | 70.66355842 | SP |
| 52 | 41.78 | 97.2985561248 | 42.94 | 94.8056 | 42.34 | 6878014 | 61.78324365 | SP |
| 156 | 42.73 | 101.762324363 | 41.99 | 94.8056 | 33.77 | 6960681 | 59.57354671 | SP |
| 260 | 42.73 | 101.762324363 | 41.99 | 94.8056 | 33.77 | 6960681 | 59.57354671 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 84.72 | 1.57 | 1.89 | 82.7 | 85.33 | 82.47 | 2637785 |
| 1739316600 | 83.15 | -1.92 | -2.26 | 84.61 | 85.03 | 82.74 | 3760586 |
| 1739230200 | 85.07 | 1.43 | 1.71 | 85.41 | 85.645 | 84.58 | 2277270 |
| 1738971000 | 83.64 | -1.05 | -1.24 | 87.12 | 87.605 | 83.48 | 4190305 |
| 1738884600 | 84.69 | -0.33 | -0.39 | 85.87 | 86.479 | 83.54 | 4737900 |
| 1738798200 | 85.02 | -1.24 | -1.44 | 86.35 | 86.71 | 84.28 | 2969208 |
| 1738711800 | 86.26 | -2.21 | -2.50 | 86.78 | 88.19 | 85.6 | 4450668 |
| 1738625400 | 88.47 | -0.17 | -0.19 | 82.79 | 89.265 | 82.4558 | 6808506 |
| 1738366200 | 88.64 | -3.07 | -3.35 | 91.49 | 92.74 | 88.5635 | 3898960 |
| 1738279800 | 91.71 | 0.62 | 0.68 | 91.72 | 93.129 | 91.52 | 4211580 |
| 1738193400 | 91.09 | 2.7 | 3.05 | 89.25 | 91.6023 | 88.55 | 3725888 |
| 1738107000 | 88.39 | -0.09 | -0.10 | 89.61 | 90.68 | 88.36 | 3728173 |
| 1738020600 | 88.48 | -3.19 | -3.48 | 88.04 | 89.36 | 86.21 | 6703155 |
| 1737761400 | 91.67 | 0.5 | 0.55 | 92.06 | 93.74 | 91.52 | 3463951 |
| 1737675000 | 91.17 | 0 | 0.00 | 91.17 | 91.17 | 91.17 | 0 |
| 1737588600 | 91.17 | -1.63 | -1.76 | 91.47 | 91.8967 | 90.25 | 3034922 |
| 1737502200 | 92.8 | 1.14 | 1.24 | 91.85 | 93.78 | 89.71 | 5128947 |
| 1737156600 | 91.66 | 3.95 | 4.50 | 89.89 | 92.74 | 89.485 | 5380183 |
| 1737070200 | 87.71 | 0.7 | 0.80 | 86.86 | 87.97 | 84.95 | 3100938 |
| 1736983800 | 87.01 | 2.8 | 3.33 | 86.26 | 88.06 | 86.165 | 3310783 |
| 1736897400 | 84.21 | 2.42 | 2.96 | 84.54 | 84.98 | 83.24 | 2424463 |
| 1736811000 | 81.79 | -0.9 | -1.09 | 79.33 | 81.9 | 77.8696 | 4125254 |
| 1736551800 | 82.69 | 0.67 | 0.82 | 82.49 | 83.78 | 80.51 | 4059022 |
| 1736379000 | 82.02 | -2.17 | -2.58 | 83.33 | 83.895 | 80.67 | 4903784 |
| 1736292600 | 84.19 | -5.14 | -5.75 | 88.06 | 88.13 | 83.84 | 5743112 |
| 1736206200 | 89.33 | 3.32 | 3.86 | 86.59 | 89.74 | 86.39 | 4885793 |
| 1735947000 | 86.01 | 0.93 | 1.09 | 84.93 | 86.595 | 84.46 | 3227604 |
| 1735860600 | 85.08 | 3.5 | 4.29 | 84.26 | 85.552 | 83.85 | 3830814 |
| 1735687800 | 81.58 | -0.74 | -0.90 | 83.64 | 84.02 | 81.32 | 2481752 |
| 1735601400 | 82.32 | -0.2 | -0.24 | 81.14 | 82.87 | 79.59 | 5478034 |
| 1735342200 | 82.52 | -0.93 | -1.11 | 84.12 | 84.12 | 81.42 | 4671849 |
| 1735255800 | 83.45 | -2.97 | -3.44 | 83.58 | 84.4065 | 83.07 | 2723569 |
| 1735077840 | 86.42 | 5.26 | 6.48 | 84.56 | 86.62 | 84.2909 | 2869605 |
| 1734996600 | 81.16 | -3.04 | -3.61 | 83.42 | 83.43 | 80.65 | 5816505 |
| 1734737400 | 84.2 | 0.07 | 0.08 | 83.13 | 85.49 | 82.95 | 4636360 |
| 1734651000 | 84.13 | -3.73 | -4.25 | 89.42 | 89.82 | 83.46 | 11072234 |
| 1734564600 | 87.86 | -5.47 | -5.86 | 91.49 | 91.79 | 87.3003 | 7926807 |
| 1734478200 | 93.33 | 0.87 | 0.94 | 94.2 | 94.8056 | 92.3811 | 4830527 |
| 1734391800 | 92.46 | 3.52 | 3.96 | 91.26 | 94.33 | 91.18 | 5762721 |
| 1734132600 | 88.94 | 1.5 | 1.72 | 87.82 | 89.21 | 87.14 | 3932423 |
| 1734046200 | 87.44 | -1.18 | -1.33 | 88.67 | 89.75 | 86.73 | 3726519 |
| 1733959800 | 88.62 | 4.34 | 5.15 | 86.26 | 89.03 | 86.08 | 4687317 |
| 1733873400 | 84.28 | 0.26 | 0.31 | 85.74 | 85.95 | 82.38 | 5772790 |
| 1733787000 | 84.02 | -4.9 | -5.51 | 86.64 | 87.905 | 83.9 | 5951136 |
| 1733527800 | 88.92 | 2.31 | 2.67 | 86.9 | 89.335 | 86.28 | 4744097 |
| 1733441400 | 86.61 | -0.03 | -0.03 | 89.97 | 90.8 | 85.5481 | 8638360 |
| 1733355000 | 86.64 | 3 | 3.59 | 83.84 | 86.91 | 82.79 | 8200959 |
| 1733268600 | 83.64 | -0.06 | -0.07 | 82.34 | 84.34 | 81.83 | 4372354 |
| 1733182200 | 83.7 | -1.21 | -1.43 | 83.98 | 85.27 | 82.51 | 4447091 |
| 1732917840 | 84.91 | 0.4 | 0.47 | 85.18 | 86.54 | 84.87 | 3421384 |
| 1732750200 | 84.51 | 5.06 | 6.37 | 82.64 | 85.205 | 82.3946 | 5426655 |
| 1732663800 | 79.45 | -3.52 | -4.24 | 80.52 | 82.89 | 79.17 | 7525425 |
| 1732577400 | 82.97 | -3.76 | -4.34 | 85.05 | 85.18 | 82.43 | 7824084 |
| 1732318200 | 86.73 | 0.85 | 0.99 | 85.46 | 87.31 | 84.97 | 6984812 |
| 1732231800 | 85.88 | 3.34 | 4.05 | 85.15 | 86.7 | 83.5705 | 8619633 |
| 1732145400 | 82.54 | 1.59 | 1.96 | 82.76 | 83.11 | 81.49 | 6885355 |
| 1732059000 | 80.95 | 0.83 | 1.04 | 80.1 | 82.37 | 79.73 | 7124333 |
| 1731972600 | 80.12 | 0.06 | 0.07 | 79.09 | 81.06 | 78.41 | 9445886 |
| 1731713400 | 80.06 | 3.66 | 4.79 | 78.1 | 80.1 | 76.69 | 6434357 |
| 1731627000 | 76.4 | -2.08 | -2.65 | 79.88 | 80.31 | 76.34 | 7628153 |
| 1731540600 | 78.48 | 0.1 | 0.13 | 78.67 | 81.79 | 78.105 | 14504797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
