News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1517 | -0.15195832916 | 99.83 | 102.33 | 97.325 | 16837 | 100.29433045 | SP |
| 4 | 0.0183 | 0.0183624322697 | 99.66 | 104.53 | 97.325 | 13286 | 100.75428924 | SP |
| 12 | -2.4417 | -2.39101057579 | 102.12 | 105.19 | 97.325 | 15166 | 100.64524342 | SP |
| 26 | 5.6783 | 6.04074468085 | 94 | 107.42 | 93.58 | 18641 | 100.51011048 | SP |
| 52 | 9.3083 | 10.3002102468 | 90.37 | 107.42 | 75.74 | 26195 | 91.88738381 | SP |
| 156 | -28.1617 | -22.0288642053 | 127.84 | 136.42 | 75.74 | 48490 | 99.78100331 | SP |
| 260 | 18.6983 | 23.0900222277 | 80.98 | 137.0555 | 53.1 | 66369 | 97.56497582 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 99.6783 | 1.87 | 1.91 | 99.64 | 100.26 | 99.226 | 14975 |
| 1721946600 | 97.81 | -0.25 | -0.25 | 97.94 | 99.5601 | 97.325 | 14236 |
| 1721860200 | 98.06 | -3.81 | -3.74 | 100.72 | 100.72 | 98.012 | 10120 |
| 1721773800 | 101.87 | 0.53 | 0.52 | 101.15 | 102.33 | 101.15 | 26752 |
| 1721687400 | 101.345 | 1.18 | 1.17 | 100.91 | 101.345 | 100.02 | 17743 |
| 1721428200 | 100.17 | 0 | 0.00 | 99.83 | 100.55 | 99.83 | 14081 |
| 1721341800 | 100.17 | -1.36 | -1.34 | 101.84 | 102.7764 | 99.81 | 13705 |
| 1721255400 | 101.53 | -2.79 | -2.67 | 103.01 | 103.7701 | 101.455 | 15158 |
| 1721169000 | 104.32 | 1.54 | 1.50 | 103.27 | 104.53 | 103.27 | 11194 |
| 1721082600 | 102.7808 | 0.59 | 0.58 | 102.41 | 103.405 | 102.39 | 14825 |
| 1720823400 | 102.1892 | 1.1 | 1.09 | 101.33 | 102.61 | 101.33 | 11414 |
| 1720737000 | 101.09 | 0.52 | 0.52 | 101.01 | 101.715 | 101.01 | 14420 |
| 1720650600 | 100.57 | 0.58 | 0.58 | 100.23 | 100.57 | 99.28 | 13412 |
| 1720564200 | 99.9935 | -0.5 | -0.50 | 100.36 | 100.86 | 99.965 | 7843 |
| 1720477800 | 100.4965 | 0.23 | 0.22 | 100.52 | 100.7638 | 100.3435 | 14073 |
| 1720218600 | 100.271 | 0.3 | 0.30 | 99.77 | 100.271 | 99.77 | 3240 |
| 1720040640 | 99.97 | 0.46 | 0.46 | 99.57 | 100.1752 | 99.57 | 7572 |
| 1719959400 | 99.51 | 0.29 | 0.29 | 98.85 | 99.73 | 98.85 | 20570 |
| 1719873000 | 99.22 | -0.11 | -0.12 | 99.66 | 99.66 | 98.75 | 7281 |
| 1719613800 | 99.3347 | -0.07 | -0.07 | 99.66 | 100.2 | 99.1521 | 10107 |
| 1719527400 | 99.4 | 0.72 | 0.73 | 98.59 | 99.44 | 98.59 | 14439 |
| 1719441000 | 98.68 | -0.6 | -0.60 | 98.73 | 98.9992 | 98.46 | 23497 |
| 1719354600 | 99.28 | 0.2 | 0.21 | 99.04 | 99.39 | 98.99 | 9530 |
| 1719268200 | 99.0766 | -0.28 | -0.29 | 99.1 | 99.7 | 98.88 | 24055 |
| 1719009000 | 99.36 | 0.06 | 0.06 | 99.06 | 99.36 | 98.19 | 23101 |
| 1718922600 | 99.3 | -0.69 | -0.69 | 99.98 | 100.58 | 99.18 | 13879 |
| 1718749800 | 99.99 | 0.81 | 0.82 | 99.1 | 100.1407 | 99.1 | 9176 |
| 1718663400 | 99.18 | 0.76 | 0.78 | 98.12 | 99.4097 | 97.89 | 16653 |
| 1718404200 | 98.4168 | -1.03 | -1.04 | 98.67 | 98.78 | 97.9016 | 12239 |
| 1718317800 | 99.45 | -1.27 | -1.26 | 100.36 | 100.63 | 98.9899 | 29259 |
| 1718231400 | 100.72 | 2.01 | 2.04 | 100.58 | 101.1593 | 100.36 | 13363 |
| 1718145000 | 98.71 | -0.67 | -0.67 | 98.52 | 98.865 | 98.04 | 7375 |
| 1718058600 | 99.38 | 1.23 | 1.25 | 97.62 | 99.38 | 97.62 | 9810 |
| 1717799400 | 98.15 | -1.63 | -1.63 | 98.73 | 98.77 | 98.12 | 7195 |
| 1717713000 | 99.78 | -0.21 | -0.21 | 100.14 | 100.4418 | 99.46 | 7797 |
| 1717626600 | 99.99 | 1.61 | 1.64 | 98.78 | 100.14 | 98.78 | 12898 |
| 1717540200 | 98.38 | -0.99 | -1.00 | 98.7 | 99.01 | 98.01 | 13116 |
| 1717453800 | 99.37 | -0.25 | -0.25 | 100.36 | 100.36 | 98.18 | 141727 |
| 1717194600 | 99.62 | -1 | -0.99 | 100.39 | 100.67 | 97.81 | 12127 |
| 1717108200 | 100.62 | -0.62 | -0.61 | 100.93 | 101.0439 | 100.37 | 10091 |
| 1717021800 | 101.24 | -1.21 | -1.18 | 101.26 | 101.75 | 101.24 | 6519 |
| 1716935400 | 102.45 | -0.75 | -0.73 | 103.61 | 103.61 | 101.9279 | 8343 |
| 1716589800 | 103.2 | 1.49 | 1.46 | 102.41 | 103.42 | 102.3 | 4853 |
| 1716503400 | 101.71 | -1.88 | -1.81 | 104.09 | 104.09 | 101.64 | 13757 |
| 1716417000 | 103.59 | -0.58 | -0.56 | 104 | 104.3484 | 103.27 | 13761 |
| 1716330600 | 104.17 | -0.14 | -0.14 | 104.06 | 104.2499 | 103.95 | 12149 |
| 1716244200 | 104.3123 | 0.6 | 0.58 | 103.73 | 104.34 | 103.72 | 8252 |
| 1715985000 | 103.7092 | -0.05 | -0.05 | 103.8 | 104.18 | 103.36 | 7074 |
| 1715898600 | 103.76 | -1.39 | -1.32 | 104.77 | 105.14 | 103.76 | 10696 |
| 1715812200 | 105.15 | 2.11 | 2.05 | 104.18 | 105.19 | 103.9701 | 17598 |
| 1715725800 | 103.04 | 0.77 | 0.75 | 102.42 | 103.39 | 102.42 | 6865 |
| 1715639400 | 102.2748 | -0.22 | -0.21 | 103.08 | 103.08 | 102.24 | 18603 |
| 1715380200 | 102.4913 | -0.68 | -0.66 | 103.63 | 103.78 | 102.2801 | 5697 |
| 1715293800 | 103.17 | 0.14 | 0.14 | 102.09 | 103.17 | 101.73 | 16521 |
| 1715207400 | 103.03 | -0.43 | -0.42 | 102.19 | 103.06 | 102.19 | 10755 |
| 1715121000 | 103.46 | -0.16 | -0.15 | 103.79 | 103.9738 | 103.3797 | 8292 |
| 1715034600 | 103.62 | 2 | 1.97 | 102.47 | 103.67 | 102.47 | 20815 |
| 1714775400 | 101.6187 | 1.37 | 1.36 | 102.12 | 102.51 | 101.3535 | 7792 |
| 1714689000 | 100.2504 | 1.55 | 1.57 | 99.68 | 100.495 | 98.77 | 13964 |
| 1714602600 | 98.7 | -0.33 | -0.33 | 98.48 | 100.6801 | 98.11 | 22514 |
| 1714516200 | 99.0296 | -2.32 | -2.29 | 100.51 | 100.91 | 99.0296 | 10517 |
| 1714429800 | 101.3544 | 0.36 | 0.36 | 101.24 | 101.65 | 100.986 | 12219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
