News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.4662 | 3.73231398729 | 92.87 | 96.46 | 92.87 | 2009 | 94.43334655 | SP |
| 4 | 7.3962 | 8.31594333258 | 88.94 | 96.46 | 88.94 | 1889 | 92.5629288 | SP |
| 12 | 2.6762 | 2.85735639547 | 93.66 | 98.48 | 88.94 | 2594 | 93.52251599 | SP |
| 26 | 1.3262 | 1.3958530681 | 95.01 | 100.3 | 88.94 | 3964 | 95.74255894 | SP |
| 52 | 9.3862 | 10.7949396205 | 86.95 | 100.3 | 85.93 | 5357 | 92.33455093 | SP |
| 156 | 1.6462 | 1.73851515472 | 94.69 | 103.6814 | 77.44 | 8488 | 90.05142281 | SP |
| 260 | 20.0062 | 26.2101401808 | 76.33 | 116.06 | 44.95 | 9456 | 91.73164439 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 96.3362 | 0.58 | 0.60 | 95.65 | 96.46 | 95.65 | 2648 |
| 1737070200 | 95.757 | 0.41 | 0.43 | 95.4 | 95.757 | 94.51 | 1138 |
| 1736983800 | 95.3478 | 0.64 | 0.68 | 95.42 | 95.42 | 95.02 | 1810 |
| 1736897400 | 94.7066 | -0.29 | -0.31 | 95.45 | 95.45 | 94.32 | 1363 |
| 1736811000 | 95 | 2.03 | 2.18 | 92.98 | 95 | 92.98 | 2389 |
| 1736551800 | 92.9726 | -1.39 | -1.47 | 93.03 | 93.7 | 92.87 | 4496 |
| 1736379000 | 94.3622 | 0.79 | 0.85 | 93.33 | 94.3622 | 92.73 | 3129 |
| 1736292600 | 93.5698 | 1.24 | 1.35 | 93.01 | 93.5698 | 92.65 | 1377 |
| 1736206200 | 92.3271 | 0.32 | 0.35 | 92.05 | 93.48 | 92.05 | 3027 |
| 1735947000 | 92.0046 | 1.44 | 1.59 | 90.88 | 92.0046 | 90.88 | 2441 |
| 1735860600 | 90.5682 | 0.39 | 0.43 | 90.57 | 91.2754 | 90.51 | 2454 |
| 1735687800 | 90.1819 | 0.04 | 0.05 | 90.46 | 90.46 | 90.14 | 1135 |
| 1735601400 | 90.1376 | -0.73 | -0.81 | 90.22 | 90.51 | 89.24 | 2363 |
| 1735342200 | 90.8721 | -0.62 | -0.68 | 91.19 | 91.19 | 90.4166 | 1704 |
| 1735255800 | 91.4957 | 0.68 | 0.75 | 90.61 | 91.4957 | 90.61 | 1580 |
| 1735077840 | 90.8154 | 0.27 | 0.30 | 90.34 | 90.8154 | 90.34 | 859 |
| 1734996600 | 90.5404 | -0.09 | -0.10 | 90.25 | 90.5404 | 89.86 | 1000 |
| 1734737400 | 90.63 | 1.02 | 1.14 | 88.94 | 90.9201 | 88.94 | 1405 |
| 1734651000 | 89.6079 | -0.62 | -0.69 | 90.63 | 90.68 | 89.115 | 2001 |
| 1734564600 | 90.23 | -2.35 | -2.54 | 92.81 | 93.08 | 90.0779 | 17307 |
| 1734478200 | 92.58 | -1.72 | -1.82 | 93.87 | 94.17 | 92.43 | 1002 |
| 1734391800 | 94.2993 | 0.01 | 0.01 | 94.21 | 95.0205 | 94.13 | 4493 |
| 1734132600 | 94.2932 | 0.26 | 0.28 | 94.07 | 94.2932 | 93.78 | 1790 |
| 1734046200 | 94.0296 | -1.26 | -1.32 | 95.04 | 95.75 | 94.0296 | 10837 |
| 1733959800 | 95.2863 | 0.22 | 0.23 | 95.9 | 95.9 | 95.23 | 1053 |
| 1733873400 | 95.0638 | -1.06 | -1.11 | 96.19 | 96.19 | 95.0638 | 706 |
| 1733787000 | 96.1266 | 0.05 | 0.05 | 96.26 | 96.4479 | 96.09 | 1683 |
| 1733527800 | 96.0771 | -0.24 | -0.25 | 96.92 | 96.92 | 96.0771 | 937 |
| 1733441400 | 96.3215 | -1.94 | -1.98 | 98.26 | 98.26 | 96.24 | 832 |
| 1733355000 | 98.2641 | 1.23 | 1.27 | 97.67 | 98.2641 | 97.67 | 3027 |
| 1733268600 | 97.03 | -1.05 | -1.08 | 98.1 | 98.1 | 97.03 | 499 |
| 1733182200 | 98.0849 | 0.18 | 0.18 | 98.05 | 98.0849 | 98.02 | 626 |
| 1732917840 | 97.9041 | 0.51 | 0.53 | 97.86 | 98.0681 | 97.86 | 690 |
| 1732750200 | 97.3909 | 0.05 | 0.05 | 97.75 | 97.75 | 97.32 | 208 |
| 1732663800 | 97.3383 | -0.48 | -0.49 | 97.57 | 97.57 | 96.7435 | 844 |
| 1732577400 | 97.8162 | 2.27 | 2.38 | 96.57 | 98.0141 | 96.57 | 1607 |
| 1732318200 | 95.5438 | 1.1 | 1.17 | 94.45 | 95.6925 | 94.32 | 1351 |
| 1732231800 | 94.4412 | 1.44 | 1.55 | 93.39 | 94.4412 | 92.77 | 2685 |
| 1732145400 | 93.0003 | 0.4 | 0.43 | 92.58 | 93.0003 | 92.205 | 518 |
| 1732059000 | 92.5976 | 0.48 | 0.52 | 90.98 | 92.6 | 90.88 | 8117 |
| 1731972600 | 92.1178 | 0.52 | 0.57 | 91.96 | 92.34 | 91.96 | 2474 |
| 1731713400 | 91.6002 | -1.59 | -1.70 | 93.05 | 93.05 | 91.5718 | 1881 |
| 1731627000 | 93.1854 | -2.68 | -2.80 | 95.56 | 95.56 | 93.12 | 1751 |
| 1731540600 | 95.87 | -1.07 | -1.10 | 97.61 | 97.61 | 95.74 | 1278 |
| 1731454200 | 96.9364 | -1.54 | -1.56 | 97.87 | 98.48 | 96.9364 | 1406 |
| 1731367800 | 98.4771 | 2.05 | 2.13 | 97.42 | 98.48 | 97.42 | 1863 |
| 1731108600 | 96.4236 | -1.66 | -1.69 | 97.88 | 97.88 | 96.4236 | 1196 |
| 1731022200 | 98.0818 | 0.53 | 0.55 | 98.04 | 98.4 | 97.9799 | 1819 |
| 1730935800 | 97.5495 | 2.98 | 3.15 | 97.08 | 97.5495 | 96.5645 | 2632 |
| 1730849400 | 94.5738 | 0.94 | 1.00 | 93.47 | 94.5738 | 93.47 | 10589 |
| 1730763000 | 93.6367 | -0.35 | -0.37 | 93.82 | 94.32 | 93.6367 | 11491 |
| 1730500200 | 93.985 | 1.5 | 1.62 | 92.55 | 93.985 | 92.55 | 1821 |
| 1730413800 | 92.4826 | -1.08 | -1.15 | 93.44 | 93.44 | 92.44 | 1871 |
| 1730327400 | 93.56 | -1.28 | -1.35 | 94.31 | 94.31 | 93.56 | 1641 |
| 1730241000 | 94.836 | 1.33 | 1.42 | 93.72 | 95 | 93.72 | 3377 |
| 1730154600 | 93.5052 | 0.79 | 0.85 | 93.44 | 94.045 | 93.44 | 860 |
| 1729895400 | 92.7175 | -0.71 | -0.76 | 93.66 | 93.66 | 92.7175 | 3551 |
| 1729809000 | 93.43 | -0.03 | -0.03 | 94.16 | 94.495 | 93.43 | 924 |
| 1729722600 | 93.4594 | -0.99 | -1.05 | 94.05 | 94.45 | 93.32 | 6225 |
| 1729636200 | 94.45 | -0.19 | -0.20 | 94.27 | 94.5846 | 94.235 | 1556 |
| 1729549800 | 94.6395 | -1.52 | -1.58 | 95.97 | 95.97 | 94.6395 | 8110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
