News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.081 | 0.0808956446184 | 100.129 | 100.21 | 100.09 | 152430 | 100.17106354 | SP |
| 4 | -0.02 | -0.0199541055572 | 100.23 | 100.505 | 100.09 | 134347 | 100.2992 | SP |
| 12 | -0.1 | -0.0996909580301 | 100.31 | 100.53 | 100.09 | 129723 | 100.32224248 | SP |
| 26 | -0.03 | -0.0299281723863 | 100.24 | 100.56 | 100.05 | 151350 | 100.28781026 | SP |
| 52 | 0.00999999999999 | 0.00998003992015 | 100.2 | 100.6 | 100.04 | 203519 | 100.29191447 | SP |
| 156 | 0.17 | 0.169932027189 | 100.04 | 101 | 100.04 | 160352 | 100.29964855 | SP |
| 260 | 0.17 | 0.169932027189 | 100.04 | 101 | 100.04 | 160352 | 100.29964855 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733873400 | 100.21 | 0.02 | 0.02 | 100.2 | 100.21 | 100.18 | 109827 |
| 1733787000 | 100.19 | 0 | 0.00 | 100.19 | 100.19 | 100.165 | 164226 |
| 1733527800 | 100.19 | 0.04 | 0.04 | 100.17 | 100.19 | 100.1599 | 150464 |
| 1733441400 | 100.15 | 0.02 | 0.02 | 100.11 | 100.15 | 100.11 | 200624 |
| 1733355000 | 100.13 | -0.32 | -0.32 | 100.15 | 100.15 | 100.09 | 171724 |
| 1733268600 | 100.45 | -0.03 | -0.03 | 100.48 | 100.505 | 100.45 | 174080 |
| 1733182200 | 100.48 | 0.03 | 0.02 | 100.47 | 100.48 | 100.46 | 181076 |
| 1732917840 | 100.455 | 0.02 | 0.01 | 100.44 | 100.46 | 100.44 | 27256 |
| 1732750200 | 100.44 | 0.06 | 0.06 | 100.42 | 100.44 | 100.4 | 142221 |
| 1732663800 | 100.38 | 0.01 | 0.01 | 100.39 | 100.4 | 100.38 | 81229 |
| 1732577400 | 100.37 | 0.02 | 0.02 | 100.39 | 100.4 | 100.3623 | 148841 |
| 1732318200 | 100.35 | 0.01 | 0.01 | 100.37 | 100.39 | 100.35 | 118812 |
| 1732231800 | 100.34 | 0.02 | 0.02 | 100.33 | 100.34 | 100.31 | 153991 |
| 1732145400 | 100.32 | 0.02 | 0.02 | 100.32 | 100.33 | 100.31 | 89548 |
| 1732059000 | 100.301 | 0.01 | 0.01 | 100.32 | 100.32 | 100.29 | 125314 |
| 1731972600 | 100.29 | 0 | 0.00 | 100.29 | 100.3199 | 100.28 | 144937 |
| 1731713400 | 100.29 | 0.04 | 0.04 | 100.28 | 100.3 | 100.24 | 126980 |
| 1731627000 | 100.25 | 0 | 0.00 | 100.23 | 100.255 | 100.23 | 200541 |
| 1731540600 | 100.25 | 0.03 | 0.03 | 100.23 | 100.25 | 100.22 | 87687 |
| 1731454200 | 100.22 | 0.04 | 0.04 | 100.2 | 100.23 | 100.2 | 126351 |
| 1731367800 | 100.18 | 0 | 0.00 | 100.2 | 100.2 | 100.18 | 188214 |
| 1731108600 | 100.18 | 0.01 | 0.01 | 100.19 | 100.22 | 100.18 | 91520 |
| 1731022200 | 100.17 | 0.03 | 0.02 | 100.18 | 100.18 | 100.13 | 237911 |
| 1730935800 | 100.145 | -0.01 | -0.00 | 100.14 | 100.155 | 100.1201 | 176965 |
| 1730849400 | 100.15 | -0.38 | -0.38 | 100.17 | 100.17 | 100.12 | 248251 |
| 1730763000 | 100.53 | 0.03 | 0.02 | 100.5 | 100.53 | 100.5 | 152616 |
| 1730500200 | 100.505 | 0.05 | 0.05 | 100.5 | 100.51 | 100.4901 | 77418 |
| 1730413800 | 100.45 | -0.01 | -0.01 | 100.44 | 100.48 | 100.44 | 103736 |
| 1730327400 | 100.46 | 0 | 0.00 | 100.47 | 100.47 | 100.44 | 103984 |
| 1730241000 | 100.46 | 0.04 | 0.04 | 100.42 | 100.46 | 100.42 | 98755 |
| 1730154600 | 100.42 | -0.01 | -0.01 | 100.44 | 100.44 | 100.4 | 122571 |
| 1729895400 | 100.43 | 0.03 | 0.03 | 100.41 | 100.43 | 100.4 | 91336 |
| 1729809000 | 100.4 | 0.04 | 0.04 | 100.39 | 100.4 | 100.36 | 104885 |
| 1729722600 | 100.36 | 0.02 | 0.02 | 100.37 | 100.38 | 100.35 | 447757 |
| 1729636200 | 100.34 | 0.01 | 0.01 | 100.34 | 100.36 | 100.3301 | 87520 |
| 1729549800 | 100.33 | -0.01 | -0.01 | 100.33 | 100.34 | 100.32 | 87987 |
| 1729290600 | 100.34 | 0.08 | 0.08 | 100.32 | 100.34 | 100.3 | 72965 |
| 1729204200 | 100.26 | -0.02 | -0.01 | 100.29 | 100.295 | 100.26 | 80754 |
| 1729117800 | 100.275 | -0.01 | -0.00 | 100.28 | 100.28 | 100.25 | 67023 |
| 1729031400 | 100.28 | 0.04 | 0.04 | 100.25 | 100.28 | 100.24 | 170275 |
| 1728945000 | 100.24 | 0 | 0.00 | 100.24 | 100.25 | 100.2201 | 60488 |
| 1728685800 | 100.235 | 0.05 | 0.04 | 100.23 | 100.25 | 100.23 | 59667 |
| 1728599400 | 100.19 | 0.01 | 0.01 | 100.19 | 100.2099 | 100.19 | 60240 |
| 1728513000 | 100.18 | -0.01 | -0.01 | 100.2 | 100.2 | 100.18 | 103953 |
| 1728426600 | 100.19 | 0.02 | 0.02 | 100.18 | 100.19 | 100.13 | 91562 |
| 1728340200 | 100.17 | 0.02 | 0.02 | 100.16 | 100.17 | 100.14 | 71109 |
| 1728081000 | 100.15 | 0.02 | 0.02 | 100.16 | 100.17 | 100.14 | 84358 |
| 1727994600 | 100.13 | -0.38 | -0.38 | 100.13 | 100.14 | 100.105 | 124571 |
| 1727908200 | 100.51 | 0 | 0.00 | 100.49 | 100.52 | 100.49 | 429343 |
| 1727821800 | 100.51 | 0.01 | 0.01 | 100.49 | 100.5188 | 100.48 | 134944 |
| 1727735400 | 100.5 | 0.02 | 0.02 | 100.49 | 100.5 | 100.47 | 107288 |
| 1727476200 | 100.48 | 0.01 | 0.01 | 100.46 | 100.49 | 100.46 | 85757 |
| 1727389800 | 100.47 | -0.01 | -0.01 | 100.44 | 100.4789 | 100.44 | 72056 |
| 1727303400 | 100.48 | 0.06 | 0.06 | 100.43 | 100.48 | 100.42 | 77125 |
| 1727217000 | 100.42 | 0.04 | 0.04 | 100.4 | 100.42 | 100.4 | 104885 |
| 1727130600 | 100.38 | -0.03 | -0.03 | 100.4 | 100.42 | 100.38 | 222932 |
| 1726871400 | 100.41 | 0.07 | 0.07 | 100.4 | 100.41 | 100.37 | 98170 |
| 1726785000 | 100.34 | 0 | 0.00 | 100.33 | 100.35 | 100.32 | 156779 |
| 1726698600 | 100.34 | 0.05 | 0.05 | 100.31 | 100.35 | 100.3 | 83693 |
| 1726612200 | 100.29 | 0 | 0.00 | 100.3 | 100.31 | 100.28 | 217210 |
| 1726525800 | 100.29 | 0.01 | 0.01 | 100.26 | 100.3 | 100.26 | 217760 |
| 1726266600 | 100.28 | 0.03 | 0.02 | 100.28 | 100.28 | 100.24 | 117364 |
| 1726180200 | 100.255 | 0.03 | 0.03 | 100.2 | 100.26 | 100.2 | 117220 |
| 1726093800 | 100.22 | 0.06 | 0.06 | 100.22 | 100.2299 | 100.18 | 47187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
