News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4977 | 0.459132841328 | 108.4 | 108.8879 | 108.12 | 35052 | 108.59678681 | SP |
| 4 | -0.2223 | -0.203720674487 | 109.12 | 109.299 | 107.94 | 32463 | 108.49733364 | SP |
| 12 | -0.9923 | -0.902993902994 | 109.89 | 110.89 | 107.94 | 24910 | 109.25217459 | SP |
| 26 | 1.5465 | 1.44059870779 | 107.3512 | 110.89 | 106.88 | 27773 | 108.75703739 | SP |
| 52 | 2.4277 | 2.28017281863 | 106.47 | 110.89 | 106.17 | 33218 | 108.09609091 | SP |
| 156 | -8.8823 | -7.54143318051 | 117.78 | 118.38 | 104.8 | 38695 | 108.90285131 | SP |
| 260 | -7.4723 | -6.4211566555 | 116.37 | 124.1808 | 104.8 | 56058 | 115.01381632 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 108.8977 | 0.14 | 0.13 | 108.9 | 109.0299 | 108.8735 | 14832 |
| 1732663800 | 108.76 | -0.06 | -0.06 | 108.73 | 108.7683 | 108.575 | 25481 |
| 1732577400 | 108.82 | 0.48 | 0.44 | 108.62 | 108.85 | 108.62 | 74795 |
| 1732318200 | 108.34 | 0.06 | 0.06 | 108.39 | 108.4484 | 108.235 | 28071 |
| 1732231800 | 108.28 | -0.12 | -0.11 | 108.49 | 108.5399 | 108.12 | 36751 |
| 1732145400 | 108.4 | -0.11 | -0.10 | 108.4 | 108.5168 | 108.35 | 9924 |
| 1732059000 | 108.51 | 0.13 | 0.12 | 108.56 | 108.5887 | 108.44 | 20927 |
| 1731972600 | 108.38 | 0.07 | 0.06 | 108.35 | 108.42 | 108.1291 | 21933 |
| 1731713400 | 108.31 | 0.01 | 0.01 | 108.25 | 108.45 | 108.05 | 34312 |
| 1731627000 | 108.3 | -0.01 | -0.01 | 108.45 | 108.47 | 108.09 | 23718 |
| 1731540600 | 108.3142 | 0.09 | 0.09 | 108.49 | 108.49 | 108.25 | 31890 |
| 1731454200 | 108.22 | -0.24 | -0.22 | 108.37 | 108.4899 | 107.94 | 25215 |
| 1731367800 | 108.4636 | -0.16 | -0.14 | 108.52 | 108.6579 | 108.35 | 141566 |
| 1731108600 | 108.62 | 0.08 | 0.08 | 108.66 | 108.7601 | 108.59 | 15183 |
| 1731022200 | 108.5351 | 0.32 | 0.29 | 108.37 | 108.89 | 108.37 | 11139 |
| 1730935800 | 108.22 | -0.43 | -0.40 | 108.17 | 108.53 | 108.11 | 23617 |
| 1730849400 | 108.65 | 0.01 | 0.01 | 108.6 | 108.86 | 108.41 | 15087 |
| 1730763000 | 108.64 | 0.23 | 0.21 | 108.68 | 108.87 | 108.5401 | 42967 |
| 1730500200 | 108.41 | -0.3 | -0.28 | 108.9 | 108.9 | 108.41 | 29645 |
| 1730413800 | 108.71 | -0.3 | -0.28 | 108.98 | 109.0373 | 108.71 | 21011 |
| 1730327400 | 109.01 | 0.02 | 0.02 | 109.12 | 109.299 | 108.891 | 14393 |
| 1730241000 | 108.99 | 0.01 | 0.01 | 108.83 | 109.05 | 108.83 | 26755 |
| 1730154600 | 108.9772 | -0.09 | -0.09 | 109.08 | 109.1294 | 108.8701 | 18998 |
| 1729895400 | 109.07 | -0.06 | -0.05 | 109.33 | 109.39 | 109.04 | 18630 |
| 1729809000 | 109.13 | 0.14 | 0.13 | 109.19 | 109.3 | 109.09 | 17670 |
| 1729722600 | 108.99 | -0.17 | -0.16 | 109.06 | 109.19 | 108.98 | 45943 |
| 1729636200 | 109.16 | -0.08 | -0.07 | 109.34 | 109.35 | 109.08 | 68876 |
| 1729549800 | 109.2396 | -0.29 | -0.27 | 109.32 | 109.52 | 109.19 | 15282 |
| 1729290600 | 109.53 | 0.09 | 0.08 | 109.48 | 109.6 | 109.48 | 20578 |
| 1729204200 | 109.44 | -0.15 | -0.14 | 109.39 | 109.4826 | 109.38 | 12927 |
| 1729117800 | 109.59 | -0.01 | -0.00 | 109.85 | 109.85 | 109.59 | 34031 |
| 1729031400 | 109.595 | 0.3 | 0.27 | 109.65 | 109.71 | 109.53 | 17393 |
| 1728945000 | 109.3 | -0.26 | -0.24 | 109.23 | 109.83 | 109.15 | 10330 |
| 1728685800 | 109.561 | 0.16 | 0.15 | 109.75 | 109.75 | 109.44 | 22024 |
| 1728599400 | 109.4 | 0.06 | 0.06 | 109.3 | 109.56 | 108.93 | 17315 |
| 1728513000 | 109.336 | -0.06 | -0.06 | 109.47 | 109.71 | 109.25 | 21838 |
| 1728426600 | 109.4 | 0.04 | 0.04 | 109.35 | 109.43 | 109.14 | 17081 |
| 1728340200 | 109.36 | -0.29 | -0.26 | 109.41 | 109.53 | 109.13 | 13614 |
| 1728081000 | 109.65 | -0.51 | -0.46 | 109.95 | 109.95 | 109.5301 | 42491 |
| 1727994600 | 110.16 | -0.12 | -0.11 | 110.17 | 110.27 | 110.07 | 25002 |
| 1727908200 | 110.2798 | -0.09 | -0.08 | 110.18 | 110.33 | 110.18 | 12240 |
| 1727821800 | 110.37 | -0.03 | -0.03 | 110.37 | 110.52 | 110.29 | 39192 |
| 1727735400 | 110.4 | -0.28 | -0.26 | 110.69 | 110.7033 | 110.23 | 10529 |
| 1727476200 | 110.6827 | 0.16 | 0.14 | 110.61 | 110.728 | 110.4 | 9698 |
| 1727389800 | 110.5264 | -0 | -0.00 | 110.57 | 110.72 | 110.4224 | 13685 |
| 1727303400 | 110.53 | -0.18 | -0.16 | 110.61 | 110.6819 | 110.48 | 20414 |
| 1727217000 | 110.7074 | 0.11 | 0.10 | 110.55 | 110.74 | 110.55 | 12142 |
| 1727130600 | 110.5966 | 0.03 | 0.02 | 110.51 | 110.6795 | 110.43 | 15738 |
| 1726871400 | 110.57 | 0.05 | 0.05 | 110.5 | 110.725 | 110.45 | 15780 |
| 1726785000 | 110.52 | -0.07 | -0.06 | 110.5 | 110.5899 | 110.47 | 9508 |
| 1726698600 | 110.5889 | -0.08 | -0.07 | 110.64 | 110.8 | 110.52 | 9096 |
| 1726612200 | 110.665 | -0.12 | -0.11 | 110.69 | 110.81 | 110.618 | 9526 |
| 1726525800 | 110.7852 | 0.17 | 0.15 | 110.84 | 110.89 | 110.67 | 13025 |
| 1726266600 | 110.6173 | 0.14 | 0.12 | 110.69 | 110.69 | 110.5 | 12888 |
| 1726180200 | 110.48 | 0.18 | 0.16 | 110.44883 | 110.54 | 110.34 | 31248 |
| 1726093800 | 110.3 | -0.36 | -0.33 | 110.64 | 110.64 | 110.3 | 27375 |
| 1726007400 | 110.66 | 0.2 | 0.18 | 110.5 | 110.73 | 110.5 | 10212 |
| 1725921000 | 110.46 | 0.17 | 0.15 | 110.39 | 110.5299 | 110.39 | 8689 |
| 1725661800 | 110.29 | 0.05 | 0.05 | 110.32 | 110.59 | 110.17 | 17439 |
| 1725575400 | 110.24 | 0.11 | 0.10 | 110.28 | 110.335 | 110.09 | 54955 |
| 1725489000 | 110.13 | 0.31 | 0.28 | 109.89 | 110.1301 | 109.89 | 17742 |
| 1725402600 | 109.82 | -0.07 | -0.06 | 109.83 | 109.83 | 109.72 | 6861 |
| 1725057000 | 109.89 | -0.09 | -0.08 | 109.95 | 110.0499 | 109.86 | 24004 |
| 1724970600 | 109.98 | -0.07 | -0.06 | 109.98 | 110.0594 | 109.91 | 13949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
