News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.37 | 3.41681030113 | 98.63 | 102.57 | 97.555 | 213980 | 100.76208974 | SP |
| 4 | 8.5 | 9.09090909091 | 93.5 | 102.57 | 91.18 | 184412 | 97.05342751 | SP |
| 12 | -4.41 | -4.14434733578 | 106.41 | 107.1999 | 89.57 | 190368 | 96.35384477 | SP |
| 26 | 20.78 | 25.5848313223 | 81.22 | 107.1999 | 78.08 | 196775 | 93.15573344 | SP |
| 52 | 41.17 | 67.680420845 | 60.83 | 107.1999 | 58.2 | 197699 | 84.46592382 | SP |
| 156 | 41.72 | 69.2103516921 | 60.28 | 107.1999 | 44.0901 | 163173 | 69.95334627 | SP |
| 260 | 50.55 | 98.250728863 | 51.45 | 107.1999 | 43.1 | 165938 | 66.94691823 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 102.57 | 0.87 | 0.86 | 102.48 | 102.9999 | 102.165 | 114970 |
| 1737502200 | 101.7 | 1.19 | 1.18 | 100.77 | 102.16456 | 100.7699 | 240026 |
| 1737156600 | 100.51 | -0.53 | -0.52 | 100.35 | 101.92 | 100.21 | 199487 |
| 1737070200 | 101.04 | 1.92 | 1.94 | 100.89 | 101.76 | 100.6701 | 265073 |
| 1736983800 | 99.12 | 2.16 | 2.23 | 98.63 | 99.12 | 97.555 | 151332 |
| 1736897400 | 96.96 | 0.64 | 0.66 | 95.87 | 97.02 | 95.83 | 135777 |
| 1736811000 | 96.32 | -2.63 | -2.66 | 96.68 | 97.21 | 95.96 | 213308 |
| 1736551800 | 98.95 | 2.61 | 2.71 | 99.75 | 100.23 | 98.71 | 302241 |
| 1736379000 | 96.34 | 1.19 | 1.25 | 96.11 | 96.766557 | 95.24 | 366212 |
| 1736292600 | 95.15 | 1.35 | 1.44 | 95.78 | 96.03 | 94.496 | 139971 |
| 1736206200 | 93.8 | -0.43 | -0.46 | 93.15 | 94.3 | 92.9 | 150807 |
| 1735947000 | 94.23 | -1.43 | -1.49 | 95.07 | 95.4099 | 94.04 | 118397 |
| 1735860600 | 95.66 | 2.18 | 2.33 | 94.95 | 95.86 | 94.8 | 145787 |
| 1735687800 | 93.48 | 1.37 | 1.49 | 92.3 | 93.5 | 92.27 | 87638 |
| 1735601400 | 92.11 | -0.66 | -0.71 | 92.27 | 92.32 | 91.18 | 156966 |
| 1735342200 | 92.77 | -1.67 | -1.77 | 92.5 | 93.1002 | 91.65 | 124609 |
| 1735255800 | 94.44 | 1.48 | 1.59 | 93.5 | 94.4699 | 93.32 | 152968 |
| 1735077840 | 92.96 | 0.55 | 0.60 | 92.74 | 92.96 | 92.03 | 76876 |
| 1734996600 | 92.41 | -1.15 | -1.23 | 93 | 93.18 | 92.1726 | 272475 |
| 1734737400 | 93.56 | 2.23 | 2.44 | 92.79 | 94.3038 | 92.66 | 231444 |
| 1734651000 | 91.33 | 0.34 | 0.37 | 91.22 | 91.61 | 90.5 | 166402 |
| 1734564600 | 90.99 | -3.83 | -4.04 | 94.36 | 94.5 | 90.6701 | 233464 |
| 1734478200 | 94.82 | -0.68 | -0.71 | 94.38 | 95.12 | 93.8475 | 147600 |
| 1734391800 | 95.5 | 0.4 | 0.42 | 95.91 | 96.07 | 95.3 | 131943 |
| 1734132600 | 95.1 | -2.77 | -2.83 | 96.22 | 96.3967 | 95.04 | 141408 |
| 1734046200 | 97.87 | -3.58 | -3.53 | 98.37 | 98.67 | 97.4 | 260581 |
| 1733959800 | 101.45 | 2.51 | 2.54 | 100.06 | 101.99 | 99.7001 | 190783 |
| 1733873400 | 98.94 | 2.71 | 2.82 | 98.32 | 99.1693 | 98.16 | 204901 |
| 1733787000 | 96.23 | 1.88 | 1.99 | 96.96 | 97.5887 | 96.09 | 187413 |
| 1733527800 | 94.35 | 0.03 | 0.03 | 94.16 | 94.93 | 93.9 | 86492 |
| 1733441400 | 94.32 | -1.5 | -1.57 | 95.43 | 95.5201 | 93.7619 | 136626 |
| 1733355000 | 95.82 | 0.74 | 0.78 | 95.83 | 96.19 | 95.55 | 121283 |
| 1733268600 | 95.08 | 0.36 | 0.38 | 95.86 | 95.91 | 94.7 | 99317 |
| 1733182200 | 94.72 | -1.8 | -1.86 | 95.55 | 95.58 | 94.55 | 121575 |
| 1732917840 | 96.52 | 1.65 | 1.74 | 96.18 | 96.6251 | 95.84 | 105605 |
| 1732750200 | 94.87 | 0.42 | 0.44 | 95.92 | 96.1499 | 94.6006 | 197460 |
| 1732663800 | 94.45 | 0.42 | 0.45 | 94.23 | 94.54 | 93.31 | 162314 |
| 1732577400 | 94.03 | -5.98 | -5.98 | 95.49 | 95.6536 | 93.24 | 462651 |
| 1732318200 | 100.01 | 2.63 | 2.70 | 98.72 | 100.5565 | 98.33 | 298305 |
| 1732231800 | 97.38 | 1.47 | 1.53 | 97.26 | 97.75 | 96.82 | 181896 |
| 1732145400 | 95.91 | 1.02 | 1.07 | 95.28 | 96.5636 | 95.05 | 121480 |
| 1732059000 | 94.89 | 1.65 | 1.77 | 94.5 | 94.94 | 93.81 | 186638 |
| 1731972600 | 93.24 | 3.37 | 3.75 | 92.78 | 93.58 | 92.78 | 207385 |
| 1731713400 | 89.87 | -0.42 | -0.47 | 90.72 | 90.9099 | 89.7004 | 209049 |
| 1731627000 | 90.29 | -0.44 | -0.48 | 89.95 | 90.9999 | 89.57 | 213292 |
| 1731540600 | 90.73 | -1.95 | -2.10 | 93.6 | 93.65 | 90.72 | 155153 |
| 1731454200 | 92.68 | -1.53 | -1.62 | 93.59 | 93.9 | 92.12 | 253373 |
| 1731367800 | 94.21 | -4.77 | -4.82 | 94.7 | 94.805 | 93.36 | 358896 |
| 1731108600 | 98.98 | -1.38 | -1.38 | 99.88 | 100.18 | 98.8 | 170871 |
| 1731022200 | 100.36 | 3.09 | 3.18 | 99.24 | 100.722 | 98.99 | 223173 |
| 1730935800 | 97.27 | -6.14 | -5.94 | 97.13 | 98.52 | 96.52 | 386632 |
| 1730849400 | 103.41 | 0.38 | 0.37 | 103.82 | 103.99 | 102.6 | 90833 |
| 1730763000 | 103.03 | 0.28 | 0.27 | 103.44 | 103.6268 | 102.57 | 116575 |
| 1730500200 | 102.75 | -0.97 | -0.94 | 104.31 | 104.7707 | 102.7 | 154364 |
| 1730413800 | 103.72 | -3.21 | -3.00 | 105.31 | 105.31 | 102.63 | 258382 |
| 1730327400 | 106.93 | 1.05 | 0.99 | 106.41 | 107.1999 | 105.71 | 194738 |
| 1730241000 | 105.88 | 2.24 | 2.16 | 104.58 | 106.038 | 104.335 | 201163 |
| 1730154600 | 103.64 | 0.04 | 0.04 | 103.36 | 103.9199 | 103.2125 | 117169 |
| 1729895400 | 103.6 | 0.45 | 0.44 | 102.51 | 103.79 | 102.34 | 120235 |
| 1729809000 | 103.15 | 1.49 | 1.47 | 103.62 | 103.66 | 102.11 | 155205 |
| 1729722600 | 101.66 | -2.5 | -2.40 | 103.48 | 103.56 | 101.05 | 340422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
