News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.16933008784 | 94.49 | 94.8738 | 94.41 | 233066 | 94.63516377 | SP |
| 4 | -0.03 | -0.0316856780735 | 94.68 | 95.15 | 93.78 | 129543 | 94.54985703 | SP |
| 12 | 0.73 | 0.777257240204 | 93.92 | 95.58 | 93.75 | 147361 | 94.64013611 | SP |
| 26 | 1.75 | 1.8837459634 | 92.9 | 95.58 | 91.66 | 116346 | 94.02402794 | SP |
| 52 | 3.66 | 4.02242004616 | 90.99 | 95.58 | 90.58 | 130973 | 93.32327484 | SP |
| 156 | -3.48 | -3.54631611128 | 98.13 | 99.3899 | 86.462 | 265271 | 91.95383722 | SP |
| 260 | -3.95 | -4.0060851927 | 98.6 | 100.38 | 72.99 | 286065 | 93.64740382 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 94.65 | -0.05 | -0.05 | 94.72 | 94.84 | 94.57 | 388732 |
| 1732231800 | 94.7 | 0.09 | 0.10 | 94.83 | 94.8738 | 94.57 | 130889 |
| 1732145400 | 94.61 | -0.05 | -0.05 | 94.63 | 94.7499 | 94.45 | 172763 |
| 1732059000 | 94.66 | 0.06 | 0.06 | 94.6647 | 94.74 | 94.5 | 108199 |
| 1731972600 | 94.6 | 0.22 | 0.23 | 94.49 | 94.6 | 94.41 | 360718 |
| 1731713400 | 94.38 | 0.03 | 0.03 | 94.33 | 94.4299 | 94.13 | 45107 |
| 1731627000 | 94.35 | -0.09 | -0.10 | 94.62 | 94.69 | 94.2 | 106551 |
| 1731540600 | 94.44 | -0.05 | -0.05 | 94.81 | 94.81 | 94.42 | 105626 |
| 1731454200 | 94.49 | -0.42 | -0.44 | 94.95 | 94.95 | 94.4 | 159545 |
| 1731367800 | 94.91 | -0.21 | -0.22 | 95.12 | 95.12 | 94.71 | 79077 |
| 1731108600 | 95.12 | 0.32 | 0.34 | 94.97 | 95.15 | 94.7301 | 88226 |
| 1731022200 | 94.8 | 0.37 | 0.39 | 94.56 | 94.85 | 94.56 | 171173 |
| 1730935800 | 94.43 | 0.03 | 0.03 | 94.4191 | 94.54 | 94.2299 | 128688 |
| 1730849400 | 94.4 | 0.39 | 0.41 | 94.14 | 94.4 | 94.0401 | 64106 |
| 1730763000 | 94.01 | 0.23 | 0.25 | 93.92 | 94.21 | 93.92 | 54406 |
| 1730500200 | 93.78 | -0.62 | -0.66 | 94.2 | 94.24 | 93.78 | 170475 |
| 1730413800 | 94.4 | -0.22 | -0.23 | 94.82 | 94.82 | 94.4 | 77557 |
| 1730327400 | 94.62 | -0.07 | -0.07 | 94.78 | 94.919 | 94.5892 | 27203 |
| 1730241000 | 94.69 | -0.1 | -0.11 | 94.82 | 94.82 | 94.55 | 100848 |
| 1730154600 | 94.79 | 0.3 | 0.32 | 94.68 | 94.8484 | 94.65 | 39633 |
| 1729895400 | 94.49 | -0.19 | -0.20 | 94.45 | 94.99 | 94.45 | 66192 |
| 1729809000 | 94.68 | 0.39 | 0.41 | 94.53 | 94.69 | 94.5012 | 395421 |
| 1729722600 | 94.29 | -0.3 | -0.32 | 94.54 | 94.6004 | 94.28 | 115157 |
| 1729636200 | 94.59 | -0.04 | -0.04 | 94.78 | 94.78 | 94.4998 | 56146 |
| 1729549800 | 94.63 | -0.37 | -0.39 | 94.95 | 94.95 | 94.5708 | 139516 |
| 1729290600 | 95 | 0.33 | 0.35 | 94.85 | 95.03 | 94.85 | 100649 |
| 1729204200 | 94.67 | -0.24 | -0.25 | 94.92 | 94.92 | 94.5988 | 156609 |
| 1729117800 | 94.91 | 0.21 | 0.22 | 94.81 | 95 | 94.78 | 216397 |
| 1729031400 | 94.7 | -0.09 | -0.09 | 94.8 | 94.8698 | 94.56 | 68553 |
| 1728945000 | 94.79 | 0.11 | 0.12 | 94.78 | 94.82 | 94.55 | 88409 |
| 1728685800 | 94.68 | 0.26 | 0.28 | 94.53 | 94.78 | 94.4736 | 87045 |
| 1728599400 | 94.42 | -0.02 | -0.02 | 94.7 | 94.7 | 94.3024 | 42335 |
| 1728513000 | 94.4432 | -0.02 | -0.02 | 94.49 | 94.530568 | 94.3777 | 82997 |
| 1728426600 | 94.46 | 0.14 | 0.15 | 94.48 | 94.55 | 94.4101 | 84537 |
| 1728340200 | 94.32 | -0.29 | -0.31 | 94.76 | 94.76 | 94.22 | 336693 |
| 1728081000 | 94.61 | -0.2 | -0.21 | 94.78 | 94.78 | 94.61 | 61094 |
| 1727994600 | 94.81 | -0.1 | -0.11 | 94.8182 | 94.86 | 94.66 | 171098 |
| 1727908200 | 94.91 | -0.01 | -0.01 | 94.85 | 94.93 | 94.76 | 182510 |
| 1727821800 | 94.92 | -0.58 | -0.61 | 94.92 | 95.11 | 94.815 | 168058 |
| 1727735400 | 95.5 | 0.03 | 0.03 | 95.57 | 95.57 | 95.31 | 89412 |
| 1727476200 | 95.47 | 0.24 | 0.25 | 95.38 | 95.56 | 95.38 | 67764 |
| 1727389800 | 95.23 | 0.14 | 0.15 | 95.2 | 95.36 | 95.14 | 185876 |
| 1727303400 | 95.09 | -0.17 | -0.18 | 95.28 | 95.3 | 95.081 | 95428 |
| 1727217000 | 95.26 | 0.11 | 0.12 | 95.32 | 95.34 | 95.13 | 120753 |
| 1727130600 | 95.15 | -0.24 | -0.25 | 95.32 | 95.42 | 95.11 | 244209 |
| 1726871400 | 95.39 | 0.1 | 0.10 | 95.32 | 95.39 | 95.1 | 48569 |
| 1726785000 | 95.29 | 0.15 | 0.16 | 95.4 | 95.58 | 95.21 | 176371 |
| 1726698600 | 95.14 | 0.24 | 0.25 | 94.95 | 95.5286 | 94.9 | 124639 |
| 1726612200 | 94.9 | 0.03 | 0.03 | 94.9 | 95.1199 | 94.85 | 63412 |
| 1726525800 | 94.87 | 0.1 | 0.11 | 94.86 | 94.9999 | 94.7302 | 195756 |
| 1726266600 | 94.77 | 0.23 | 0.24 | 94.6 | 94.85 | 94.6 | 94673 |
| 1726180200 | 94.54 | 0.14 | 0.15 | 94.46 | 94.59 | 94.24 | 534377 |
| 1726093800 | 94.4 | 0.19 | 0.20 | 94.21 | 94.4 | 94.1 | 220628 |
| 1726007400 | 94.21 | -0.15 | -0.16 | 94.39 | 94.53 | 94.11 | 39703 |
| 1725921000 | 94.36 | 0.15 | 0.16 | 94.21 | 94.5 | 94.21 | 368640 |
| 1725661800 | 94.21 | -0.17 | -0.18 | 94.34 | 94.569 | 94.09 | 293546 |
| 1725575400 | 94.38 | 0.2 | 0.21 | 94.19 | 94.95 | 94.1 | 290037 |
| 1725489000 | 94.18 | 0.38 | 0.41 | 93.85 | 94.2399 | 93.85 | 168127 |
| 1725402600 | 93.8 | -0.88 | -0.93 | 93.92 | 94.0089 | 93.75 | 98468 |
| 1725057000 | 94.68 | 0.08 | 0.08 | 94.73 | 95.15 | 94.525 | 43982 |
| 1724970600 | 94.6 | 0.03 | 0.03 | 94.69 | 94.69 | 94.5401 | 169258 |
| 1724884200 | 94.57 | 0.05 | 0.05 | 94.58 | 94.5821 | 94.41 | 29022 |
| 1724797800 | 94.52 | 0.01 | 0.01 | 94.51 | 94.6299 | 94.44 | 45479 |
| 1724711400 | 94.51 | -0.12 | -0.13 | 94.73 | 94.73 | 94.49 | 49491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
