News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 2.06443914081 | 83.8 | 86.055 | 83.08 | 8957783 | 84.06064194 | SP |
| 4 | -2.52 | -2.86201022147 | 88.05 | 88.69 | 83.04 | 6303693 | 84.40755162 | SP |
| 12 | -11.28 | -11.6516888751 | 96.81 | 96.81 | 83.04 | 4768877 | 89.71586505 | SP |
| 26 | -4.98 | -5.50215445807 | 90.51 | 97.87 | 83.04 | 4280708 | 91.06889402 | SP |
| 52 | 2.59 | 3.12273932964 | 82.94 | 97.87 | 80.735 | 4449130 | 89.59456136 | SP |
| 156 | -3.04 | -3.43231342441 | 88.57 | 97.87 | 66.85 | 5762060 | 82.77433814 | SP |
| 260 | 25.24 | 41.8643224415 | 60.29 | 97.87 | 37.62 | 6285043 | 76.82405766 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 85.16 | 1.86 | 2.23 | 83.22 | 85.205 | 83.15 | 8887729 |
| 1736551800 | 83.3 | -0.86 | -1.02 | 83.57 | 83.91 | 83.08 | 8822782 |
| 1736379000 | 84.16 | 0.46 | 0.55 | 83.76 | 84.17 | 83.16 | 7554862 |
| 1736292600 | 83.7 | -0.05 | -0.06 | 83.8 | 84.65 | 83.275 | 10565757 |
| 1736206200 | 83.75 | 0.56 | 0.67 | 84.01 | 84.55 | 83.625 | 7304329 |
| 1735947000 | 83.19 | -0.02 | -0.02 | 83.48 | 83.57 | 83.04 | 8506995 |
| 1735860600 | 83.21 | -0.93 | -1.11 | 84.54 | 84.82 | 83.09 | 9118305 |
| 1735687800 | 84.14 | 0.34 | 0.41 | 84.08 | 84.42 | 83.695 | 4441585 |
| 1735601400 | 83.8 | -1.14 | -1.34 | 84.39 | 84.39 | 83.4 | 3507759 |
| 1735342200 | 84.94 | -0.46 | -0.54 | 84.97 | 85.71 | 84.605 | 3781280 |
| 1735255800 | 85.4 | -0.13 | -0.15 | 85.18 | 85.7162 | 84.97 | 3138891 |
| 1735077840 | 85.53 | 0.46 | 0.54 | 85.09 | 85.6 | 84.68 | 2751182 |
| 1734996600 | 85.07 | -0.51 | -0.60 | 85.03 | 85.17 | 84.26 | 5261370 |
| 1734737400 | 85.58 | 1.05 | 1.24 | 84.38 | 86.08 | 84.38 | 6971457 |
| 1734651000 | 84.53 | -0.92 | -1.08 | 85.53 | 86.12 | 84.51 | 5839536 |
| 1734564600 | 85.45 | -2.5 | -2.84 | 87.9 | 88.195 | 85.4117 | 6678660 |
| 1734478200 | 87.95 | -0.49 | -0.55 | 88.05 | 88.69 | 87.9301 | 4030303 |
| 1734391800 | 88.44 | -0.79 | -0.89 | 89.05 | 89.355 | 88.395 | 5087468 |
| 1734132600 | 89.23 | -0.77 | -0.86 | 89.68 | 89.68 | 88.93 | 3765268 |
| 1734046200 | 90 | -0.63 | -0.70 | 90.31 | 90.56 | 89.9629 | 3432189 |
| 1733959800 | 90.63 | -0.32 | -0.35 | 91.25 | 91.25 | 90.57 | 5168583 |
| 1733873400 | 90.95 | -0.94 | -1.02 | 91.78 | 91.78 | 90.385 | 3558706 |
| 1733787000 | 91.89 | -0.02 | -0.02 | 92.64 | 93.15 | 91.87 | 4283695 |
| 1733527800 | 91.91 | -0.36 | -0.39 | 92.5 | 92.63 | 91.87 | 3406431 |
| 1733441400 | 92.27 | -1.23 | -1.32 | 93 | 93.14 | 91.84 | 5747684 |
| 1733355000 | 93.5 | -0.92 | -0.97 | 94.05 | 94.11 | 93.21 | 4835027 |
| 1733268600 | 94.42 | -0.3 | -0.32 | 95.1 | 95.15 | 94.24 | 4994416 |
| 1733182200 | 94.72 | -0.06 | -0.06 | 94.88 | 94.92 | 94.05 | 5844291 |
| 1732917840 | 94.78 | 0.48 | 0.51 | 94.31 | 94.86 | 94.22 | 2110913 |
| 1732750200 | 94.3 | -0.05 | -0.05 | 94.49 | 95.16 | 94.18 | 5305169 |
| 1732663800 | 94.35 | -0.71 | -0.75 | 94.82 | 94.82 | 93.985 | 2973262 |
| 1732577400 | 95.06 | 0.97 | 1.03 | 94.47 | 95.2 | 94.41 | 3502956 |
| 1732318200 | 94.09 | 0.52 | 0.56 | 93.49 | 94.2 | 93.49 | 2747026 |
| 1732231800 | 93.57 | 1.13 | 1.22 | 92.46 | 93.5999 | 92.19 | 3842197 |
| 1732145400 | 92.44 | 0.75 | 0.82 | 91.74 | 92.55 | 91.38 | 3782274 |
| 1732059000 | 91.69 | -0.3 | -0.33 | 91.3 | 91.838 | 90.82 | 2944184 |
| 1731972600 | 91.99 | 0.71 | 0.78 | 91.45 | 91.99 | 91.28 | 3533491 |
| 1731713400 | 91.28 | -0.64 | -0.70 | 91.88 | 92.07 | 91.125 | 3095443 |
| 1731627000 | 91.92 | -0.76 | -0.82 | 92.55 | 92.65 | 91.815 | 2748476 |
| 1731540600 | 92.68 | 0.22 | 0.24 | 92.53 | 92.87 | 92.23 | 3075637 |
| 1731454200 | 92.46 | -1.6 | -1.70 | 93.6 | 93.72 | 92.23 | 3437674 |
| 1731367800 | 94.06 | -0.41 | -0.43 | 94.37 | 94.755 | 93.955 | 3723473 |
| 1731108600 | 94.47 | -0.87 | -0.91 | 94.99 | 95.08 | 94.295 | 4272696 |
| 1731022200 | 95.34 | 0.37 | 0.39 | 95.22 | 95.68 | 95.02 | 9760642 |
| 1730935800 | 94.97 | 1.29 | 1.38 | 95.74 | 95.8 | 94.265 | 6050757 |
| 1730849400 | 93.68 | 0.14 | 0.15 | 93.32 | 94.055 | 93.03 | 3889561 |
| 1730763000 | 93.54 | 0.41 | 0.44 | 93.64 | 94.165 | 93.115 | 7502498 |
| 1730500200 | 93.13 | -0.26 | -0.28 | 93.46 | 93.785 | 93.1 | 3270551 |
| 1730413800 | 93.39 | -1.25 | -1.32 | 94 | 94.39 | 93.375 | 3781078 |
| 1730327400 | 94.64 | 0.51 | 0.54 | 94.13 | 95.265 | 94.13 | 5231351 |
| 1730241000 | 94.13 | -0.61 | -0.64 | 94.27 | 94.69 | 94.02 | 3490752 |
| 1730154600 | 94.74 | 0.78 | 0.83 | 94.42 | 94.865 | 94.42 | 2987158 |
| 1729895400 | 93.96 | -0.6 | -0.63 | 94.52 | 94.9 | 93.91 | 3585493 |
| 1729809000 | 94.56 | -1.17 | -1.22 | 95.54 | 95.73 | 94.17 | 2445641 |
| 1729722600 | 95.73 | -0.26 | -0.27 | 95.74 | 96.26 | 95.28 | 3275831 |
| 1729636200 | 95.99 | -0.89 | -0.92 | 96.81 | 96.81 | 95.46 | 3404402 |
| 1729549800 | 96.88 | -0.75 | -0.77 | 97.52 | 97.67 | 96.55 | 2119695 |
| 1729290600 | 97.63 | 0.39 | 0.40 | 97.53 | 97.87 | 97.135 | 2977863 |
| 1729204200 | 97.24 | 0.15 | 0.15 | 97.3 | 97.455 | 96.93 | 2490532 |
| 1729117800 | 97.09 | 0.75 | 0.78 | 96.45 | 97.28 | 96.41 | 3669579 |
| 1729031400 | 96.34 | -0.1 | -0.10 | 96.22 | 97.13 | 96.22 | 3767220 |
| 1728945000 | 96.44 | 0.55 | 0.57 | 95.46 | 96.495 | 95.305 | 2963869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
