News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1061 | 0.114036973345 | 93.04 | 93.18 | 92.9601 | 37097 | 93.0270467 | SP |
| 4 | -0.9539 | -1.0137088204 | 94.1 | 94.2964 | 92.9206 | 26903 | 93.38359271 | SP |
| 12 | -0.8939 | -0.950552956189 | 94.04 | 94.2964 | 92.9206 | 24808 | 93.59355862 | SP |
| 26 | 0.2661 | 0.28649870801 | 92.88 | 94.3699 | 92.34 | 23379 | 93.61429456 | SP |
| 52 | 0.9661 | 1.0480581471 | 92.18 | 94.3699 | 91.23 | 21732 | 93.19596457 | SP |
| 156 | -3.0439 | -3.16446616072 | 96.19 | 96.92 | 87.37 | 67181 | 92.61384078 | SP |
| 260 | -0.6939 | -0.739450127877 | 93.84 | 96.92 | 69.04 | 53588 | 92.27230111 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 93.1461 | 0.13 | 0.14 | 93.03 | 93.17 | 93.03 | 18672 |
| 1718922600 | 93.0157 | 0 | 0.00 | 93.13 | 93.13 | 92.9601 | 15592 |
| 1718749800 | 93.0146 | 0.01 | 0.02 | 93.11 | 93.18 | 92.9899 | 71278 |
| 1718663400 | 93 | -0.04 | -0.04 | 93.04 | 93.0799 | 93 | 42847 |
| 1718404200 | 93.04 | -0.33 | -0.35 | 93.03 | 93.04 | 92.9206 | 28028 |
| 1718317800 | 93.37 | -0.22 | -0.24 | 93.6 | 93.6 | 93.31 | 25349 |
| 1718231400 | 93.59 | 0.19 | 0.20 | 93.57 | 93.63 | 93.41 | 25190 |
| 1718145000 | 93.3991 | -0.12 | -0.13 | 93.53 | 93.53 | 93.3991 | 26923 |
| 1718058600 | 93.52 | 0.06 | 0.06 | 93.45 | 93.55 | 93.405 | 21810 |
| 1717799400 | 93.46 | 0.16 | 0.17 | 93.32 | 93.54 | 93.32 | 11878 |
| 1717713000 | 93.3 | -0.02 | -0.02 | 93.36 | 93.3894 | 93.2 | 28457 |
| 1717626600 | 93.32 | -0.13 | -0.14 | 93.38 | 93.38 | 93.3 | 58421 |
| 1717540200 | 93.45 | -0.76 | -0.81 | 93.53 | 93.53 | 93.44 | 35088 |
| 1717453800 | 94.21 | 0 | 0.00 | 94.26 | 94.2964 | 94.14 | 13336 |
| 1717194600 | 94.21 | 0.05 | 0.05 | 94.22 | 94.28 | 94.1501 | 19002 |
| 1717108200 | 94.159 | 0.08 | 0.08 | 94.13 | 94.16 | 94.1257 | 13869 |
| 1717021800 | 94.08 | 0.02 | 0.02 | 94 | 94.13 | 93.93 | 19256 |
| 1716935400 | 94.06 | -0.04 | -0.04 | 94.1 | 94.12 | 94.03 | 9252 |
| 1716589800 | 94.1 | 0.23 | 0.25 | 93.99 | 94.1 | 93.97 | 14165 |
| 1716503400 | 93.87 | -0.04 | -0.04 | 94.06 | 94.06 | 93.87 | 11631 |
| 1716417000 | 93.91 | -0.07 | -0.07 | 93.91 | 93.9887 | 93.8704 | 20069 |
| 1716330600 | 93.98 | -0.03 | -0.03 | 93.97 | 94.02 | 93.93 | 21714 |
| 1716244200 | 94.01 | 0.03 | 0.03 | 94.04 | 94.06 | 93.9594 | 22295 |
| 1715985000 | 93.98 | 0.13 | 0.14 | 93.88 | 93.98 | 93.87 | 11886 |
| 1715898600 | 93.85 | 0.05 | 0.05 | 93.86 | 93.9436 | 93.8489 | 23993 |
| 1715812200 | 93.8 | 0.17 | 0.18 | 93.79 | 93.85 | 93.715 | 29042 |
| 1715725800 | 93.63 | 0.05 | 0.05 | 93.69 | 93.69 | 93.6 | 30575 |
| 1715639400 | 93.58 | -0.03 | -0.03 | 93.7 | 93.71 | 93.58 | 24740 |
| 1715380200 | 93.61 | -0.04 | -0.04 | 93.71 | 93.71 | 93.61 | 31611 |
| 1715293800 | 93.65 | 0 | 0.00 | 93.76 | 93.76 | 93.6021 | 28938 |
| 1715207400 | 93.65 | -0.01 | -0.01 | 93.56 | 93.7 | 93.56 | 31607 |
| 1715121000 | 93.66 | -0.17 | -0.18 | 93.78 | 93.78 | 93.6186 | 31408 |
| 1715034600 | 93.83 | 0.16 | 0.17 | 93.74 | 93.84 | 93.7206 | 102323 |
| 1714775400 | 93.6706 | 0.06 | 0.06 | 93.69 | 93.72 | 93.6 | 13595 |
| 1714689000 | 93.61 | -0.49 | -0.52 | 93.48 | 93.61 | 93.43 | 23384 |
| 1714602600 | 94.1 | 0.15 | 0.16 | 94 | 94.2 | 93.94 | 24044 |
| 1714516200 | 93.95 | -0.06 | -0.06 | 94.03 | 94.11 | 93.95 | 29384 |
| 1714429800 | 94.01 | 0.08 | 0.09 | 94.03 | 94.08 | 93.944 | 24696 |
| 1714170600 | 93.93 | 0.13 | 0.14 | 93.98 | 94 | 93.9 | 11623 |
| 1714084200 | 93.8 | 0.16 | 0.17 | 93.64 | 93.91 | 93.54 | 16561 |
| 1713997800 | 93.64 | -0.14 | -0.15 | 93.8 | 93.8 | 93.64 | 8977 |
| 1713911400 | 93.78 | 0.18 | 0.19 | 93.69 | 93.86 | 93.6439 | 24398 |
| 1713825000 | 93.6045 | 0.25 | 0.27 | 93.55 | 93.65 | 93.5199 | 13885 |
| 1713565800 | 93.35 | -0.02 | -0.02 | 93.44 | 93.48 | 93.35 | 12289 |
| 1713479400 | 93.37 | 0.08 | 0.09 | 93.43 | 93.465 | 93.3 | 11079 |
| 1713393000 | 93.29 | 0.1 | 0.11 | 93.45 | 93.45 | 93.2461 | 6784 |
| 1713306600 | 93.19 | -0.02 | -0.02 | 93.29 | 93.2999 | 93.06 | 9599 |
| 1713220200 | 93.21 | -0.4 | -0.43 | 93.69 | 93.69 | 93.19 | 48497 |
| 1712961000 | 93.61 | -0.09 | -0.10 | 93.71 | 93.71 | 93.48 | 24084 |
| 1712874600 | 93.7 | -0.04 | -0.04 | 93.79 | 93.8 | 93.63 | 11711 |
| 1712788200 | 93.74 | -0.05 | -0.05 | 93.82 | 93.88 | 93.7 | 24461 |
| 1712701800 | 93.7912 | 0.05 | 0.05 | 93.83 | 93.87 | 93.715 | 15953 |
| 1712615400 | 93.74 | 0.2 | 0.21 | 93.61 | 93.8299 | 93.61 | 29075 |
| 1712356200 | 93.54 | 0.18 | 0.19 | 93.47 | 93.58 | 93.4314 | 18061 |
| 1712269800 | 93.36 | -0.19 | -0.20 | 93.62 | 93.645 | 93.32 | 50646 |
| 1712183400 | 93.55 | 0.07 | 0.07 | 93.49 | 93.66 | 93.49 | 25885 |
| 1712097000 | 93.4832 | -0.52 | -0.55 | 93.42 | 93.51 | 93.27 | 23668 |
| 1712010600 | 94 | -0.04 | -0.04 | 94.04 | 94.0999 | 93.99 | 16272 |
| 1711665000 | 94.04 | -0.03 | -0.03 | 94.04 | 94.1279 | 94.0201 | 9466 |
| 1711578600 | 94.07 | 0.3 | 0.32 | 93.8 | 94.1 | 93.8 | 44748 |
| 1711492200 | 93.77 | -0.12 | -0.13 | 93.94 | 93.94 | 93.76 | 24039 |
| 1711405800 | 93.89 | -0.07 | -0.07 | 94 | 94 | 93.87 | 23132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
