News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.7 | 3.68599322574 | 100.38 | 104.27 | 100.38 | 115328 | 102.25364858 | SP |
| 4 | 5.73 | 5.82613116421 | 98.35 | 104.27 | 96.5 | 295763 | 99.42837501 | SP |
| 12 | 12.22 | 13.3028521663 | 91.86 | 104.27 | 90.79 | 198232 | 97.19516681 | SP |
| 26 | 11.45 | 12.3610061535 | 92.63 | 104.27 | 85.94 | 263855 | 93.36429873 | SP |
| 52 | 15.16 | 17.0490328385 | 88.92 | 104.27 | 76.73 | 294224 | 90.81406597 | SP |
| 156 | -5.84 | -5.31295487627 | 109.92 | 123.1 | 76.73 | 259044 | 96.18119656 | SP |
| 260 | 2.62 | 2.58229844274 | 101.46 | 123.1 | 57.8501 | 221129 | 94.83985566 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 104.08 | 1.84 | 1.80 | 102.65 | 104.27 | 102.49 | 158838 |
| 1724365800 | 102.24 | 0.45 | 0.44 | 101.85 | 102.28 | 101.6199 | 94613 |
| 1724279400 | 101.79 | 0.57 | 0.56 | 101.4 | 101.81 | 100.8801 | 56953 |
| 1724193000 | 101.22 | -0.1 | -0.10 | 101.15 | 101.31 | 100.8 | 138247 |
| 1724106600 | 101.32 | 0.78 | 0.78 | 100.38 | 101.32 | 100.38 | 127990 |
| 1723847400 | 100.54 | -0.15 | -0.15 | 100.59 | 100.86 | 99.97 | 261921 |
| 1723761000 | 100.69 | 0.06 | 0.06 | 100.89 | 101.15 | 100.16 | 563265 |
| 1723674600 | 100.63 | 0.37 | 0.37 | 100.44 | 101 | 100.02 | 95014 |
| 1723588200 | 100.26 | 1.04 | 1.05 | 99.96 | 100.41 | 99.44 | 161774 |
| 1723501800 | 99.22 | -0.96 | -0.96 | 99.8 | 99.8 | 98.55 | 80448 |
| 1723242600 | 100.18 | 0.64 | 0.64 | 99.64 | 100.37 | 98.84 | 139394 |
| 1723156200 | 99.54 | 1.21 | 1.23 | 98.61 | 99.68 | 98.06 | 418781 |
| 1723069800 | 98.33 | -0.66 | -0.67 | 99.59 | 100.54 | 98.28 | 381052 |
| 1722983400 | 98.99 | 2.18 | 2.25 | 96.77 | 100 | 96.5 | 416960 |
| 1722897000 | 96.81 | -2.62 | -2.64 | 97.18 | 99.24 | 96.54 | 480030 |
| 1722637800 | 99.43 | -0.21 | -0.21 | 99.11 | 100.33 | 98.57 | 345715 |
| 1722551400 | 99.64 | 1.04 | 1.05 | 99.6 | 100.39 | 98.7 | 377226 |
| 1722465000 | 98.6 | -0.58 | -0.58 | 99.23 | 99.92 | 98.6 | 956651 |
| 1722378600 | 99.18 | 0.53 | 0.54 | 99.02 | 99.37 | 98.47 | 175062 |
| 1722292200 | 98.65 | 0.59 | 0.60 | 98.35 | 98.97 | 97.425 | 503874 |
| 1722033000 | 98.06 | 1.61 | 1.67 | 96.88 | 98.4 | 96.76 | 356322 |
| 1721946600 | 96.45 | -1.03 | -1.06 | 97.66 | 98.5 | 96.21 | 426470 |
| 1721860200 | 97.48 | -1.71 | -1.72 | 99.09 | 99.61 | 97.39 | 322251 |
| 1721773800 | 99.19 | -0.16 | -0.16 | 99.27 | 99.67 | 98.78 | 99965 |
| 1721687400 | 99.35 | 1.15 | 1.17 | 98.4 | 99.39 | 97.76 | 94155 |
| 1721428200 | 98.2 | -0.05 | -0.05 | 98.28 | 98.51 | 97.77 | 189903 |
| 1721341800 | 98.25 | -0.75 | -0.76 | 98.68 | 100.26 | 97.97 | 95494 |
| 1721255400 | 99 | 0.75 | 0.76 | 98 | 99.87 | 98 | 63019 |
| 1721169000 | 98.25 | 1.05 | 1.08 | 97.83 | 98.34 | 97.31 | 319069 |
| 1721082600 | 97.2 | 0.71 | 0.74 | 96.8 | 97.38 | 96.55 | 257634 |
| 1720823400 | 96.49 | 0.53 | 0.55 | 96.6 | 97.12 | 96.36 | 272011 |
| 1720737000 | 95.96 | 2.05 | 2.18 | 95.16 | 96.56 | 95.16 | 92763 |
| 1720650600 | 93.91 | 0.72 | 0.77 | 93.43 | 94 | 93.064 | 70589 |
| 1720564200 | 93.19 | 0.01 | 0.01 | 93.19 | 93.49 | 92.31 | 201769 |
| 1720477800 | 93.18 | 0.07 | 0.08 | 93.3 | 93.49 | 92.88 | 98733 |
| 1720218600 | 93.11 | 0.37 | 0.40 | 92.91 | 93.17 | 92.53 | 236880 |
| 1720040640 | 92.74 | -0.22 | -0.24 | 93.2 | 93.45 | 92.7 | 88144 |
| 1719959400 | 92.96 | 0.6 | 0.65 | 92.6 | 93.05 | 92.45 | 83577 |
| 1719873000 | 92.36 | 0.17 | 0.18 | 92.8 | 93.2 | 91.81 | 103119 |
| 1719613800 | 92.19 | 0 | 0.00 | 92.19 | 92.19 | 92.19 | 0 |
| 1719527400 | 92.19 | 0.8 | 0.88 | 91.53 | 92.19 | 91.23 | 350969 |
| 1719441000 | 91.39 | -0.21 | -0.23 | 91.21 | 91.675 | 90.9 | 59119 |
| 1719354600 | 91.6 | -1.11 | -1.20 | 92.8 | 92.8 | 91.1323 | 145928 |
| 1719268200 | 92.71 | -0.07 | -0.08 | 92.03 | 93.5 | 91.88 | 230696 |
| 1719009000 | 92.78 | 0.11 | 0.12 | 92.62 | 92.95 | 92.2322 | 79389 |
| 1718922600 | 92.67 | -0.37 | -0.40 | 92.83 | 92.98 | 92.42 | 90991 |
| 1718749800 | 93.04 | 0.37 | 0.40 | 92.91 | 93.2 | 92.7 | 42569 |
| 1718663400 | 92.67 | -0.17 | -0.18 | 92.42 | 93.05 | 92.03 | 67617 |
| 1718404200 | 92.84 | 0.08 | 0.09 | 92.49 | 93.04 | 92.05 | 86515 |
| 1718317800 | 92.76 | 0.55 | 0.60 | 92.4 | 93.1099 | 92.0614 | 37648 |
| 1718231400 | 92.21 | 0.72 | 0.79 | 93.39 | 93.98 | 92.1401 | 68007 |
| 1718145000 | 91.49 | -0.28 | -0.31 | 91.32 | 91.9 | 91.23 | 53229 |
| 1718058600 | 91.77 | 0.27 | 0.30 | 91.22 | 92.16 | 90.79 | 91150 |
| 1717799400 | 91.5 | -0.81 | -0.88 | 91.33 | 91.8 | 90.935 | 102718 |
| 1717713000 | 92.31 | 0.32 | 0.35 | 91.51 | 92.31 | 91.29 | 169423 |
| 1717626600 | 91.99 | -0.15 | -0.16 | 92.27 | 92.27 | 91.48 | 62735 |
| 1717540200 | 92.14 | 0.92 | 1.01 | 91.16 | 92.55 | 91.16 | 45222 |
| 1717453800 | 91.22 | -0.33 | -0.36 | 91.86 | 91.91 | 90.903 | 76379 |
| 1717194600 | 91.55 | 1.64 | 1.82 | 90.41 | 91.61 | 90.29 | 68056 |
| 1717108200 | 89.91 | 1.33 | 1.50 | 89.01 | 89.91 | 89.01 | 94467 |
| 1717021800 | 88.58 | -0.91 | -1.02 | 88.79 | 88.79 | 88.07 | 305788 |
| 1716935400 | 89.49 | -0.42 | -0.47 | 90.31 | 90.81 | 89.36 | 204516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
