News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -0.393456202112 | 96.58 | 96.58 | 95.61 | 37581 | 95.88028744 | SP |
| 4 | 1.73 | 1.83126918598 | 94.47 | 96.92 | 94.24 | 63128 | 95.61833855 | SP |
| 12 | 1.78 | 1.88519381487 | 94.42 | 96.92 | 93.9448 | 56051 | 95.37050047 | SP |
| 26 | -0.17 | -0.176403445056 | 96.37 | 97.31 | 92.33 | 64783 | 95.12607061 | SP |
| 52 | 1.38 | 1.45538915841 | 94.82 | 97.885 | 88.56 | 76732 | 93.84776928 | SP |
| 156 | -19.39 | -16.7748075093 | 115.59 | 116.1999 | 87.99 | 90507 | 96.393257 | SP |
| 260 | -10.97 | -10.236073528 | 107.17 | 118 | 87.99 | 75553 | 100.7914801 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 96.2 | 0.36 | 0.38 | 96.15 | 96.25 | 96.06 | 87950 |
| 1721946600 | 95.84 | 0.22 | 0.23 | 95.7 | 95.94 | 95.69 | 37700 |
| 1721860200 | 95.62 | -0.33 | -0.34 | 96.03 | 96.06 | 95.61 | 39480 |
| 1721773800 | 95.95 | -0.08 | -0.08 | 96 | 96.12 | 95.95 | 34581 |
| 1721687400 | 96.03 | 0.07 | 0.07 | 96.19 | 96.25 | 95.8636 | 47354 |
| 1721428200 | 95.96 | -0.37 | -0.38 | 96.58 | 96.58 | 95.96 | 28788 |
| 1721341800 | 96.33 | -0.26 | -0.27 | 96.42 | 96.536 | 96.295 | 31981 |
| 1721255400 | 96.5896 | -0.33 | -0.34 | 96.41 | 96.6152 | 96.3182 | 61297 |
| 1721169000 | 96.92 | 0.81 | 0.84 | 96.24 | 96.92 | 96.19 | 57797 |
| 1721082600 | 96.11 | -0.41 | -0.42 | 96.43 | 96.43 | 96.11 | 55229 |
| 1720823400 | 96.52 | 0.33 | 0.34 | 96.22 | 96.52 | 96.21 | 61571 |
| 1720737000 | 96.19 | 0.46 | 0.48 | 96.13 | 96.2599 | 96.0911 | 45740 |
| 1720650600 | 95.73 | 0.14 | 0.14 | 95.58 | 95.75 | 95.56 | 40751 |
| 1720564200 | 95.5914 | -0.19 | -0.20 | 95.62 | 95.6499 | 95.4 | 40939 |
| 1720477800 | 95.78 | 0.12 | 0.13 | 95.76 | 95.84 | 95.64 | 114530 |
| 1720218600 | 95.66 | 0.49 | 0.51 | 95.48 | 95.67 | 95.38 | 38568 |
| 1720040640 | 95.17 | 0.48 | 0.51 | 94.91 | 95.385 | 94.87 | 188594 |
| 1719959400 | 94.69 | 0.33 | 0.35 | 94.71 | 94.71 | 94.47 | 34663 |
| 1719873000 | 94.36 | -1.15 | -1.20 | 94.47 | 94.635 | 94.24 | 176743 |
| 1719613800 | 95.51 | 0 | 0.00 | 95.51 | 95.51 | 95.51 | 0 |
| 1719527400 | 95.51 | 0.14 | 0.15 | 95.6 | 95.6585 | 95.5 | 49672 |
| 1719441000 | 95.37 | -0.63 | -0.66 | 95.24 | 95.45 | 95.24 | 46569 |
| 1719354600 | 96 | 0.14 | 0.15 | 95.74 | 96 | 95.69 | 100307 |
| 1719268200 | 95.86 | 0.12 | 0.13 | 95.76 | 95.94 | 95.76 | 57620 |
| 1719009000 | 95.74 | -0.09 | -0.09 | 95.74 | 95.86 | 95.5789 | 67568 |
| 1718922600 | 95.83 | -0.16 | -0.17 | 95.57 | 95.95 | 95.51 | 227270 |
| 1718749800 | 95.99 | 0.46 | 0.48 | 95.66 | 96.08 | 95.66 | 163406 |
| 1718663400 | 95.53 | -0.32 | -0.33 | 95.53 | 95.6388 | 95.42 | 32930 |
| 1718404200 | 95.85 | 0.09 | 0.09 | 95.88 | 95.9184 | 95.75 | 18080 |
| 1718317800 | 95.76 | 0.37 | 0.39 | 95.84 | 95.88 | 95.6164 | 28071 |
| 1718231400 | 95.39 | 0.47 | 0.50 | 95.64 | 95.81 | 95.37 | 27808 |
| 1718145000 | 94.92 | 0.27 | 0.29 | 94.63 | 94.95 | 94.63 | 18564 |
| 1718058600 | 94.6499 | -0.2 | -0.21 | 94.65 | 94.74 | 94.59 | 23282 |
| 1717799400 | 94.85 | -0.68 | -0.71 | 94.98 | 95.0382 | 94.84 | 98714 |
| 1717713000 | 95.53 | 0 | 0.00 | 95.44 | 95.63 | 95.4393 | 40143 |
| 1717626600 | 95.53 | 0.25 | 0.26 | 95.48 | 95.6999 | 95.18 | 40710 |
| 1717540200 | 95.28 | 0.36 | 0.38 | 95.12 | 95.32 | 95.1146 | 23667 |
| 1717453800 | 94.9151 | 0.08 | 0.08 | 94.59 | 94.9197 | 94.59 | 27140 |
| 1717194600 | 94.84 | 0.46 | 0.49 | 94.68 | 94.84 | 94.61 | 20264 |
| 1717108200 | 94.38 | 0.37 | 0.39 | 94.24 | 94.4399 | 94.24 | 33977 |
| 1717021800 | 94.01 | -0.41 | -0.43 | 94.2 | 94.2 | 93.9448 | 39425 |
| 1716935400 | 94.42 | -0.38 | -0.40 | 94.91 | 94.91 | 94.3901 | 21501 |
| 1716589800 | 94.8008 | 0.11 | 0.12 | 94.65 | 94.82 | 94.6201 | 17933 |
| 1716503400 | 94.69 | -0.26 | -0.27 | 95.17 | 95.17 | 94.5937 | 52538 |
| 1716417000 | 94.95 | -0.13 | -0.14 | 94.91 | 95.08 | 94.91 | 24745 |
| 1716330600 | 95.08 | 0.11 | 0.12 | 95.1 | 95.14 | 95.0398 | 46815 |
| 1716244200 | 94.97 | -0.12 | -0.13 | 95.02 | 95.02 | 94.9121 | 56758 |
| 1715985000 | 95.09 | -0.14 | -0.15 | 95.14 | 95.19 | 94.97 | 41041 |
| 1715898600 | 95.23 | 0.03 | 0.03 | 95.36 | 95.36 | 95.1507 | 81887 |
| 1715812200 | 95.2 | 0.64 | 0.67 | 95.15 | 95.32 | 94.96 | 100509 |
| 1715725800 | 94.5626 | 0.22 | 0.24 | 94.59 | 94.63 | 94.4568 | 19842 |
| 1715639400 | 94.34 | 0 | 0.00 | 94.52 | 94.535 | 94.34 | 21238 |
| 1715380200 | 94.3355 | -0.23 | -0.25 | 94.5 | 94.5 | 94.27 | 31268 |
| 1715293800 | 94.57 | 0.05 | 0.05 | 94.38 | 94.58 | 94.3 | 140616 |
| 1715207400 | 94.52 | -0.07 | -0.07 | 94.34 | 94.54 | 94.34 | 32849 |
| 1715121000 | 94.59 | -0.16 | -0.17 | 94.71 | 94.87 | 94.555 | 39259 |
| 1715034600 | 94.75 | 0.39 | 0.41 | 94.49 | 94.75 | 94.4236 | 62591 |
| 1714775400 | 94.363 | 0.53 | 0.56 | 94.42 | 94.42 | 94.1 | 25980 |
| 1714689000 | 93.8378 | 0.42 | 0.45 | 93.45 | 93.84 | 93.38 | 50642 |
| 1714602600 | 93.42 | -0.06 | -0.06 | 93.28 | 93.67 | 93.17 | 161062 |
| 1714516200 | 93.48 | -0.3 | -0.32 | 93.58 | 93.72 | 93.45 | 46456 |
| 1714429800 | 93.78 | 0.26 | 0.28 | 93.76 | 93.8363 | 93.65 | 68920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
