News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.190637576785 | 94.42 | 94.495 | 93.49 | 123326 | 94.07352843 | SP |
| 4 | -0.57 | -0.60120240481 | 94.81 | 95.04 | 93.49 | 131159 | 94.23437737 | SP |
| 12 | -0.29 | -0.306780916111 | 94.53 | 95.37 | 93.49 | 129135 | 94.50332982 | SP |
| 26 | 1.76 | 1.90311418685 | 92.48 | 95.58 | 91.66 | 124287 | 94.29586015 | SP |
| 52 | 1.65 | 1.7820498974 | 92.59 | 95.58 | 90.58 | 129089 | 93.52815716 | SP |
| 156 | -4.83 | -4.87534066821 | 99.07 | 99.07 | 86.462 | 262128 | 91.80774044 | SP |
| 260 | -5.68 | -5.68454763811 | 99.92 | 100.38 | 72.99 | 284625 | 93.57552377 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 94.24 | 0.38 | 0.40 | 94.07 | 94.24 | 93.89 | 122022 |
| 1735860600 | 93.86 | 0.18 | 0.19 | 93.84 | 94.01 | 93.7201 | 156322 |
| 1735687800 | 93.68 | -0.57 | -0.60 | 94.1 | 94.1 | 93.49 | 50215 |
| 1735601400 | 94.25 | -0.02 | -0.02 | 94.27 | 94.495 | 94.0701 | 159902 |
| 1735342200 | 94.27 | -0.2 | -0.21 | 94.42 | 94.42 | 94.0972 | 126837 |
| 1735255800 | 94.47 | 0.37 | 0.39 | 94.07 | 94.5 | 94.07 | 48818 |
| 1735077840 | 94.1 | 0.21 | 0.22 | 93.86 | 94.1643 | 93.86 | 52365 |
| 1734996600 | 93.89 | -0.2 | -0.21 | 94.27 | 94.27 | 93.89 | 107488 |
| 1734737400 | 94.09 | 0.57 | 0.61 | 93.6248 | 94.23 | 93.6248 | 515347 |
| 1734651000 | 93.52 | -0.01 | -0.01 | 93.99 | 93.99 | 93.52 | 191196 |
| 1734564600 | 93.53 | -1.02 | -1.08 | 94.64 | 94.69 | 93.51 | 123276 |
| 1734478200 | 94.55 | -0.11 | -0.12 | 94.65 | 94.6784 | 94.5 | 81839 |
| 1734391800 | 94.66 | 0.06 | 0.06 | 94.67 | 94.81 | 94.5478 | 146617 |
| 1734132600 | 94.6 | -0.15 | -0.16 | 94.82 | 94.82 | 94.51 | 85891 |
| 1734046200 | 94.75 | -0.19 | -0.20 | 94.82 | 94.95 | 94.6465 | 119144 |
| 1733959800 | 94.94 | 0.15 | 0.16 | 94.89 | 95.04 | 94.82 | 138553 |
| 1733873400 | 94.79 | 0.1 | 0.11 | 94.5417 | 94.8398 | 94.5417 | 81319 |
| 1733787000 | 94.69 | -0.07 | -0.07 | 94.66 | 94.9772 | 94.6 | 83170 |
| 1733527800 | 94.76 | 0.19 | 0.20 | 94.81 | 95.0331 | 94.72 | 87038 |
| 1733441400 | 94.57 | -0.09 | -0.10 | 94.7 | 94.75 | 94.54 | 131800 |
| 1733355000 | 94.66 | -0.06 | -0.06 | 94.77 | 94.79 | 94.59 | 235856 |
| 1733268600 | 94.72 | 0.14 | 0.15 | 94.68 | 94.79 | 94.5634 | 65936 |
| 1733182200 | 94.58 | -0.79 | -0.83 | 94.85 | 94.85 | 94.41 | 192389 |
| 1732917840 | 95.37 | 0.34 | 0.36 | 95.16 | 95.37 | 95.1522 | 55263 |
| 1732750200 | 95.03 | 0.2 | 0.21 | 94.88 | 95.0899 | 94.845 | 44781 |
| 1732663800 | 94.83 | -0.11 | -0.12 | 94.94 | 94.94 | 94.65 | 176139 |
| 1732577400 | 94.94 | 0.29 | 0.31 | 94.85 | 95.06 | 94.85 | 85443 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
