News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.98 | 6.05937784983 | 98.69 | 105.68 | 98.62 | 43070 | 102.14892759 | SP |
| 4 | 9.53 | 10.0168173218 | 95.14 | 105.68 | 94.3762 | 75805 | 98.99576111 | SP |
| 12 | 12.47 | 13.5249457701 | 92.2 | 105.68 | 87.2451 | 31688 | 98.05708894 | SP |
| 26 | 14.62 | 16.235424764 | 90.05 | 105.68 | 83.89 | 34926 | 93.60440501 | SP |
| 52 | 27.62 | 35.8468526931 | 77.05 | 105.68 | 76.66 | 36469 | 89.22302176 | SP |
| 156 | 12.42 | 13.4634146341 | 92.25 | 105.68 | 67.34 | 40799 | 81.30356456 | SP |
| 260 | 56.07 | 115.37037037 | 48.6 | 105.68 | 48.58 | 39734 | 82.25541033 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 105.0053 | 1.42 | 1.37 | 104.64 | 105.68 | 104.64 | 84198 |
| 1732318200 | 103.5864 | 1.65 | 1.61 | 102.5 | 103.73 | 102.5 | 3474 |
| 1732231800 | 101.941 | 1.13 | 1.12 | 101.5 | 102.3392 | 101.26 | 5215 |
| 1732145400 | 100.81 | 0.71 | 0.71 | 100.45 | 100.85 | 100.14 | 10013 |
| 1732059000 | 100.0983 | 0.63 | 0.64 | 98.7 | 100.13 | 98.62 | 112713 |
| 1731972600 | 99.4657 | 0.51 | 0.51 | 99.21 | 99.73 | 99.05 | 5461 |
| 1731713400 | 98.9601 | -1.04 | -1.04 | 99.72 | 99.72 | 98.695 | 4419 |
| 1731627000 | 100 | -1.03 | -1.02 | 101.25 | 101.25 | 99.88 | 64997 |
| 1731540600 | 101.03 | -0.48 | -0.48 | 102.04 | 102.12 | 100.91 | 47349 |
| 1731454200 | 101.5138 | -0.96 | -0.94 | 102.04 | 102.29 | 101.38 | 8274 |
| 1731367800 | 102.4751 | 1.24 | 1.23 | 102 | 102.77 | 102 | 3700 |
| 1731108600 | 101.2311 | 0.76 | 0.76 | 100.68 | 101.26 | 100.68 | 64947 |
| 1731022200 | 100.4687 | 0.43 | 0.43 | 100.45 | 100.999 | 100.45 | 656994 |
| 1730935800 | 100.0388 | 4 | 4.17 | 99.79 | 100.0388 | 99.12 | 7501 |
| 1730849400 | 96.0364 | 1.45 | 1.53 | 94.64 | 96.0364 | 94.64 | 2094 |
| 1730763000 | 94.5861 | 0.21 | 0.22 | 94.45 | 95.34 | 94.45 | 2226 |
| 1730500200 | 94.3762 | -0.04 | -0.04 | 94.87 | 95.265 | 94.3762 | 1364 |
| 1730413800 | 94.4158 | -1.13 | -1.18 | 95.37 | 95.37 | 94.4158 | 427170 |
| 1730327400 | 95.5473 | -0.06 | -0.06 | 95.57 | 96.1 | 95.5473 | 2554 |
| 1730241000 | 95.6057 | -0 | -0.00 | 95.14 | 95.6057 | 95.14 | 2633 |
| 1730154600 | 95.6062 | 1.11 | 1.17 | 95.1 | 95.72 | 95.1 | 21320 |
| 1729895400 | 94.5 | -0.49 | -0.51 | 95.35 | 95.3748 | 94.5 | 2207 |
| 1729809000 | 94.9884 | 0.37 | 0.39 | 95.08 | 95.08 | 94.55 | 1003 |
| 1729722600 | 94.6216 | -0.7 | -0.73 | 95 | 95 | 94.6216 | 1059 |
| 1729636200 | 95.3211 | -0.45 | -0.47 | 95.3 | 95.3211 | 95.3 | 989 |
| 1729549800 | 95.7682 | -1.12 | -1.15 | 96.82 | 96.82 | 95.7682 | 1059 |
| 1729290600 | 96.884 | 0.18 | 0.19 | 97.04 | 97.04 | 96.7967 | 792 |
| 1729204200 | 96.7003 | -0.12 | -0.12 | 97 | 97 | 96.64 | 1643 |
| 1729117800 | 96.8198 | 0.81 | 0.84 | 96.75 | 97.01 | 96.75 | 1102 |
| 1729031400 | 96.0139 | -0.25 | -0.26 | 96.36 | 96.74 | 96.0139 | 1573 |
| 1728945000 | 96.2613 | 0.53 | 0.55 | 95.79 | 96.28 | 95.79 | 843 |
| 1728685800 | 95.732 | 1.59 | 1.69 | 94.29 | 95.8 | 94.29 | 104546 |
| 1728599400 | 94.1404 | -0.43 | -0.46 | 94 | 94.27 | 93.8201 | 1594 |
| 1728513000 | 94.5746 | 0.58 | 0.62 | 94 | 94.62 | 94 | 1131 |
| 1728426600 | 93.9924 | 0.23 | 0.24 | 93.84 | 94.15 | 93.64 | 1101 |
| 1728340200 | 93.7663 | -0.59 | -0.62 | 94.15 | 94.15 | 93.5 | 2727 |
| 1728081000 | 94.353 | 1.08 | 1.16 | 94.4 | 94.4 | 94.02 | 1338 |
| 1727994600 | 93.2688 | -0.37 | -0.39 | 93.23 | 93.28 | 92.85 | 694 |
| 1727908200 | 93.6365 | 0.02 | 0.02 | 93.42 | 93.72 | 93.42 | 818 |
| 1727821800 | 93.6142 | -0.86 | -0.91 | 94.53 | 94.53 | 93.1882 | 4278 |
| 1727735400 | 94.47 | -0.05 | -0.06 | 94.28 | 94.599 | 94.09 | 148583 |
| 1727476200 | 94.5241 | 0.38 | 0.40 | 94.81 | 95.13 | 94.49 | 1715 |
| 1727389800 | 94.1457 | 0.86 | 0.92 | 94.3 | 94.3 | 93.93 | 1919 |
| 1727303400 | 93.2847 | -0.93 | -0.99 | 94.21 | 94.21 | 93.25 | 31463 |
| 1727217000 | 94.2188 | -0.08 | -0.08 | 94.33 | 94.34 | 94.08 | 3856 |
| 1727130600 | 94.2973 | 0.4 | 0.43 | 94.29 | 94.31 | 94.0901 | 719 |
| 1726871400 | 93.898 | -0.56 | -0.59 | 94.37 | 94.37 | 93.76 | 47637 |
| 1726785000 | 94.4536 | 1.58 | 1.71 | 94.68 | 94.68 | 93.94 | 9594 |
| 1726698600 | 92.8701 | 0.11 | 0.12 | 92.87 | 94.19 | 92.5466 | 1278 |
| 1726612200 | 92.7598 | 0.4 | 0.43 | 92.9 | 93.41 | 92.72 | 1518 |
| 1726525800 | 92.3599 | 0.7 | 0.76 | 91.92 | 92.41 | 91.92 | 1645 |
| 1726266600 | 91.6648 | 1.72 | 1.91 | 90.74 | 91.69 | 90.74 | 3309 |
| 1726180200 | 89.9457 | 0.79 | 0.88 | 89.45 | 90 | 89.21 | 5377 |
| 1726093800 | 89.1599 | 0.49 | 0.56 | 88.55 | 89.1599 | 87.2451 | 1710 |
| 1726007400 | 88.6663 | -0.22 | -0.25 | 88.66 | 88.73 | 87.99 | 2288 |
| 1725921000 | 88.8876 | 0.52 | 0.59 | 88.8 | 89.47 | 88.8 | 5836 |
| 1725661800 | 88.3683 | -1.3 | -1.45 | 89.91 | 90.18 | 88.3178 | 1959 |
| 1725575400 | 89.6644 | -0.58 | -0.64 | 90.46 | 90.46 | 89.44 | 2728 |
| 1725489000 | 90.2405 | -0.09 | -0.10 | 90.13 | 90.8689 | 90.13 | 1473 |
| 1725402600 | 90.33 | -2.55 | -2.75 | 92.2 | 92.2 | 90.26 | 3348 |
| 1725057000 | 92.88 | 0.67 | 0.73 | 92.54 | 92.88 | 91.685 | 370387 |
| 1724970600 | 92.2088 | 0.42 | 0.46 | 92.5 | 92.8414 | 92.2088 | 1035 |
| 1724884200 | 91.7854 | -0.53 | -0.57 | 91.96 | 92.278 | 91.425 | 1083 |
| 1724797800 | 92.3147 | -0.35 | -0.37 | 92.2 | 92.421 | 91.98 | 3740 |
| 1724711400 | 92.66 | -0.26 | -0.28 | 93.43 | 93.43 | 92.66 | 1061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
