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 | 2.16 | 2.15676485272 | 100.15 | 103.46 | 99.93 | 3658228 | 101.8047791 | SP |
| 4 | 3.38 | 3.41655716163 | 98.93 | 103.46 | 96.06 | 5142526 | 98.84929568 | SP |
| 12 | 2.7 | 2.71057122779 | 99.61 | 104.04 | 96.06 | 4886252 | 100.19378576 | SP |
| 26 | 18.54 | 22.1320281724 | 83.77 | 104.04 | 83.39 | 4677977 | 96.04765131 | SP |
| 52 | 18.36 | 21.87016081 | 83.95 | 104.04 | 81.25 | 5556299 | 91.07518777 | SP |
| 156 | -6.86 | -6.28377759458 | 109.17 | 116.89 | 72.88 | 6679728 | 91.88938996 | SP |
| 260 | 8.76 | 9.36397648316 | 93.55 | 116.89 | 56.27 | 6773227 | 91.17497847 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 102.87 | 0.79 | 0.77 | 102.75 | 103.46 | 102.64 | 3911374 |
| 1732663800 | 102.08 | 0.32 | 0.31 | 101.69 | 102.29 | 101.2 | 2807818 |
| 1732577400 | 101.76 | 1.4 | 1.39 | 100.94 | 102.23 | 100.94 | 4638807 |
| 1732318200 | 100.36 | 0.74 | 0.74 | 100.15 | 100.53 | 99.93 | 3274913 |
| 1732231800 | 99.62 | 0.71 | 0.72 | 99.05 | 99.925 | 98.63 | 3457433 |
| 1732145400 | 98.91 | -0.21 | -0.21 | 98.53 | 99.07 | 98.13 | 4080792 |
| 1732059000 | 99.12 | 0.52 | 0.53 | 98.275 | 99.32 | 97.89 | 5284489 |
| 1731972600 | 98.6 | 0.8 | 0.82 | 97.39 | 98.62 | 97.34 | 4004914 |
| 1731713400 | 97.8 | 0.11 | 0.11 | 97.26 | 97.985 | 96.96 | 6112102 |
| 1731627000 | 97.69 | -0.87 | -0.88 | 98.19 | 98.42 | 97.56 | 6105340 |
| 1731540600 | 98.56 | 0.67 | 0.68 | 99.01 | 99.41 | 98.43 | 4164707 |
| 1731454200 | 97.89 | -1.34 | -1.35 | 98.92 | 99.33 | 97.89 | 6959087 |
| 1731367800 | 99.23 | -0.66 | -0.66 | 99.66 | 100.37 | 99.18 | 3456229 |
| 1731108600 | 99.89 | 1.61 | 1.64 | 98.74 | 100.155 | 98.68 | 6592150 |
| 1731022200 | 98.28 | 1.2 | 1.24 | 97.36 | 98.57 | 97.34 | 7125629 |
| 1730935800 | 97.08 | -2.51 | -2.52 | 98.795 | 98.85 | 96.06 | 9520457 |
| 1730849400 | 99.59 | 1.34 | 1.36 | 97.72 | 99.6 | 97.65 | 4436150 |
| 1730763000 | 98.25 | 1.05 | 1.08 | 97.68 | 98.53 | 97.59 | 3467153 |
| 1730500200 | 97.2 | -1.11 | -1.13 | 98.93 | 99.1 | 97.16 | 8308454 |
| 1730413800 | 98.31 | -1.7 | -1.70 | 99.22 | 99.77 | 98.24 | 6842418 |
| 1730327400 | 100.01 | 0.48 | 0.48 | 99.59 | 100.73 | 99.555 | 5660865 |
| 1730241000 | 99.53 | -0.93 | -0.93 | 100.18 | 100.55 | 99.26 | 6674519 |
| 1730154600 | 100.46 | 0.26 | 0.26 | 100.99 | 101.46 | 100.29 | 3788575 |
| 1729895400 | 100.2 | -0.96 | -0.95 | 101.76 | 102.18 | 100.145 | 4192375 |
| 1729809000 | 101.16 | 0.25 | 0.25 | 101.05 | 101.73 | 100.98 | 2986285 |
| 1729722600 | 100.91 | 0.9 | 0.90 | 99.83 | 101.08 | 99.83 | 4925197 |
| 1729636200 | 100.01 | 0.11 | 0.11 | 99.66 | 100.44 | 99.5 | 4720917 |
| 1729549800 | 99.9 | -2.04 | -2.00 | 101.38 | 101.83 | 99.78 | 6073585 |
| 1729290600 | 101.94 | 0.75 | 0.74 | 101.49 | 101.965 | 101.05 | 3450525 |
| 1729204200 | 101.19 | -0.79 | -0.77 | 101.51 | 101.7 | 100.87 | 3409414 |
| 1729117800 | 101.98 | 1.04 | 1.03 | 101.18 | 102.1 | 100.89 | 4237933 |
| 1729031400 | 100.94 | 1.18 | 1.18 | 100.14 | 101.75 | 100.14 | 6504117 |
| 1728945000 | 99.76 | 0.65 | 0.66 | 98.75 | 99.86 | 98.56 | 3224030 |
| 1728685800 | 99.11 | 1.1 | 1.12 | 98.54 | 99.11 | 98.34 | 3164107 |
| 1728599400 | 98.01 | -0.79 | -0.80 | 98.35 | 99.04 | 97.74 | 3078608 |
| 1728513000 | 98.8 | 0.07 | 0.07 | 98.54 | 98.87 | 98.19 | 2992203 |
| 1728426600 | 98.73 | 0.23 | 0.23 | 98.93 | 98.93 | 98.39 | 4070194 |
| 1728340200 | 98.5 | -0.86 | -0.87 | 98.87 | 98.87 | 98.05 | 4954419 |
| 1728081000 | 99.36 | -0.56 | -0.56 | 99.41 | 99.67 | 98.485 | 4768894 |
| 1727994600 | 99.92 | -1 | -0.99 | 100.34 | 100.46 | 99.63 | 4067730 |
| 1727908200 | 100.92 | -0.34 | -0.34 | 100.43 | 100.955 | 100.215 | 4659781 |
| 1727821800 | 101.26 | -0.61 | -0.60 | 102.16 | 102.32 | 100.795 | 8685842 |
| 1727735400 | 101.87 | 0.72 | 0.71 | 100.89 | 101.98 | 100.65 | 4993832 |
| 1727476200 | 101.15 | 0.2 | 0.20 | 101.76 | 101.97 | 101 | 4025349 |
| 1727389800 | 100.95 | -0.94 | -0.92 | 101.99 | 102.09 | 100.66 | 4954309 |
| 1727303400 | 101.89 | -1.31 | -1.27 | 102.69 | 102.87 | 101.64 | 3969090 |
| 1727217000 | 103.2 | 0.03 | 0.03 | 102.66 | 103.545 | 102.34 | 4173078 |
| 1727130600 | 103.17 | 0.9 | 0.88 | 102.77 | 103.26 | 102.61 | 4126543 |
| 1726871400 | 102.27 | -0.19 | -0.19 | 102.07 | 102.38 | 101.72 | 5459032 |
| 1726785000 | 102.46 | -0.11 | -0.11 | 103.47 | 103.47 | 101.895 | 5712210 |
| 1726698600 | 102.57 | -0.19 | -0.18 | 102.93 | 104.04 | 102.42 | 5651643 |
| 1726612200 | 102.76 | -0.85 | -0.82 | 103.7 | 103.93 | 102.49 | 4688205 |
| 1726525800 | 103.61 | 0.47 | 0.46 | 103.6 | 103.885 | 103.15 | 4078341 |
| 1726266600 | 103.14 | 0.94 | 0.92 | 102.79 | 103.15 | 102.55 | 4589176 |
| 1726180200 | 102.2 | 0.36 | 0.35 | 101.88 | 102.28 | 101.12 | 4382766 |
| 1726093800 | 101.84 | -0.36 | -0.35 | 101.18 | 101.96 | 100.01 | 4270231 |
| 1726007400 | 102.2 | 1.59 | 1.58 | 100.92 | 102.2 | 100.685 | 4928314 |
| 1725921000 | 100.61 | 1.21 | 1.22 | 99.35 | 100.77 | 99.31 | 4833435 |
| 1725661800 | 99.4 | -0.09 | -0.09 | 99.61 | 99.78 | 98.62 | 8612800 |
| 1725575400 | 99.49 | -0.32 | -0.32 | 100.49 | 100.585 | 99.28 | 6757438 |
| 1725489000 | 99.81 | 0.24 | 0.24 | 99.8 | 100.73 | 99.25 | 5925747 |
| 1725402600 | 99.57 | 0.04 | 0.04 | 99.39 | 99.99 | 99.04 | 6231978 |
| 1725057000 | 99.53 | 1 | 1.01 | 99.01 | 99.53 | 98.25 | 3838085 |
| 1724970600 | 98.53 | -0.33 | -0.33 | 98.75 | 98.91 | 98.08 | 4501210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
