News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.86 | -2.02636452773 | 91.79 | 91.79 | 89.93 | 10088 | 90.76544829 | SP |
| 4 | 0.38 | 0.424343941932 | 89.55 | 93.465 | 89.27 | 10609 | 91.63090029 | SP |
| 12 | -0.97 | -1.06710671067 | 90.9 | 93.465 | 86.1 | 8348 | 90.22811679 | SP |
| 26 | -0.04 | -0.0444592641992 | 89.97 | 95.09 | 85.93 | 6764 | 90.17838605 | SP |
| 52 | -0.25 | -0.277223331116 | 90.18 | 95.78 | 77.7 | 8956 | 86.96334817 | SP |
| 156 | -25.73 | -22.2462389763 | 115.66 | 116.06 | 77.44 | 10138 | 93.5343608 | SP |
| 260 | 24.16 | 36.7340732857 | 65.77 | 116.06 | 44.95 | 9684 | 89.92223616 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 90.3923 | -0.97 | -1.06 | 91.27 | 91.27 | 90.3923 | 2614 |
| 1719268200 | 91.3637 | 0.22 | 0.24 | 91.14 | 91.5311 | 91.14 | 1037 |
| 1719009000 | 91.1462 | 0.39 | 0.43 | 90.61 | 91.2 | 90.53 | 1437 |
| 1718922600 | 90.76 | -1.26 | -1.37 | 91.79 | 91.79 | 90.52 | 35262 |
| 1718749800 | 92.02 | 0.21 | 0.23 | 91.82 | 92.57 | 91.82 | 18663 |
| 1718663400 | 91.8084 | 0.29 | 0.31 | 91.28 | 91.83 | 91.16 | 3430 |
| 1718404200 | 91.5216 | -0.49 | -0.53 | 91.21 | 91.5244 | 90.535 | 3107 |
| 1718317800 | 92.0109 | -0.54 | -0.58 | 92.35 | 92.35 | 91.183 | 2575 |
| 1718231400 | 92.5484 | 0.92 | 1.00 | 93.3 | 93.465 | 92.5484 | 13443 |
| 1718145000 | 91.6277 | -0.33 | -0.35 | 91.52 | 91.65 | 91.52 | 634 |
| 1718058600 | 91.9538 | 0.05 | 0.06 | 91.31 | 92.07 | 91.12 | 13394 |
| 1717799400 | 91.9 | -0.59 | -0.64 | 91.9 | 92.44 | 91.77 | 34052 |
| 1717713000 | 92.49 | -0.44 | -0.48 | 92.69 | 92.79 | 92.45 | 28247 |
| 1717626600 | 92.9332 | 1.34 | 1.46 | 91.96 | 92.9332 | 91.96 | 2104 |
| 1717540200 | 91.5942 | -0.2 | -0.21 | 91.4 | 91.86 | 90.99 | 1709 |
| 1717453800 | 91.79 | -0.23 | -0.25 | 92.52 | 92.52 | 91.443 | 2000 |
| 1717194600 | 92.02 | 0.78 | 0.85 | 91.65 | 92.02 | 91.45 | 3486 |
| 1717108200 | 91.24 | 1.27 | 1.41 | 90.28 | 91.43 | 90.28 | 22887 |
| 1717021800 | 89.97 | -0.54 | -0.60 | 89.55 | 89.98 | 89.27 | 11490 |
| 1716935400 | 90.5129 | 0.06 | 0.07 | 91.04 | 91.04 | 90.3 | 46352 |
| 1716589800 | 90.4505 | 1.28 | 1.44 | 90.06 | 90.5599 | 89.74 | 6110 |
| 1716503400 | 89.17 | -1.45 | -1.60 | 90.1 | 90.1 | 89.17 | 30844 |
| 1716417000 | 90.62 | -0.65 | -0.71 | 90.79 | 91.125 | 90.54 | 1458 |
| 1716330600 | 91.2671 | -0.62 | -0.68 | 91.86 | 91.86 | 91.12 | 2216 |
| 1716244200 | 91.89 | 0.34 | 0.38 | 91.58 | 92.18 | 91.58 | 4502 |
| 1715985000 | 91.5459 | -0.13 | -0.14 | 91.65 | 91.65 | 91.37 | 578 |
| 1715898600 | 91.6755 | -0.46 | -0.49 | 92.01 | 92.09 | 91.6651 | 2433 |
| 1715812200 | 92.1309 | 0.56 | 0.61 | 92.22 | 92.22 | 91.9 | 10134 |
| 1715725800 | 91.5716 | 0.93 | 1.03 | 91.43 | 91.64 | 91.36 | 19595 |
| 1715639400 | 90.64 | 0.62 | 0.69 | 90.54 | 91.0388 | 90.54 | 914 |
| 1715380200 | 90.0188 | -0.19 | -0.21 | 90.08 | 90.08 | 89.53 | 2904 |
| 1715293800 | 90.2077 | 1.05 | 1.18 | 89.14 | 90.2077 | 89.14 | 1774 |
| 1715207400 | 89.157 | -0.97 | -1.08 | 89.56 | 89.56 | 89.157 | 1013 |
| 1715121000 | 90.13 | 0.79 | 0.89 | 89.84 | 90.3024 | 89.84 | 6946 |
| 1715034600 | 89.3377 | 0.8 | 0.90 | 88.97 | 89.47 | 88.97 | 2145 |
| 1714775400 | 88.5412 | 0.1 | 0.11 | 89.6 | 89.6 | 88.1561 | 4191 |
| 1714689000 | 88.4395 | 0.13 | 0.15 | 88.96 | 88.96 | 88.14 | 803 |
| 1714602600 | 88.3114 | -0.13 | -0.15 | 87.98 | 88.41 | 87.8 | 2179 |
| 1714516200 | 88.4426 | -0.42 | -0.47 | 88.41 | 88.68 | 88.41 | 1687 |
| 1714429800 | 88.863 | 0.99 | 1.13 | 87.7 | 88.863 | 87.7 | 1876 |
| 1714170600 | 87.8702 | 0.19 | 0.22 | 87.76 | 87.99 | 87.54 | 43146 |
| 1714084200 | 87.6782 | -1.03 | -1.16 | 87.93 | 87.93 | 87.574 | 936 |
| 1713997800 | 88.7036 | -0.01 | -0.02 | 88.6 | 88.7036 | 88.12 | 1099 |
| 1713911400 | 88.7174 | 1.45 | 1.66 | 87.41 | 89.0439 | 87.41 | 9585 |
| 1713825000 | 87.2658 | 0.09 | 0.10 | 87.43 | 87.898 | 87.13 | 5105 |
| 1713565800 | 87.1746 | 1 | 1.16 | 86.1 | 87.22 | 86.1 | 38873 |
| 1713479400 | 86.173 | -0.21 | -0.25 | 86.67 | 86.67 | 86.17 | 1251 |
| 1713393000 | 86.3864 | -0.19 | -0.22 | 87.1 | 87.1 | 86.33 | 3353 |
| 1713306600 | 86.5727 | -0.69 | -0.79 | 87.36 | 87.36 | 86.5501 | 2392 |
| 1713220200 | 87.26 | -0.75 | -0.85 | 88.5 | 88.5 | 87.12 | 2470 |
| 1712961000 | 88.0113 | -1.33 | -1.49 | 88.83 | 88.83 | 87.8201 | 2316 |
| 1712874600 | 89.3429 | -0.3 | -0.33 | 90.27 | 90.27 | 88.89 | 4773 |
| 1712788200 | 89.64 | -1.78 | -1.95 | 89.68 | 89.73 | 89.35 | 3080 |
| 1712701800 | 91.4208 | 0.32 | 0.35 | 91.37 | 91.62 | 91.2 | 1567 |
| 1712615400 | 91.0987 | 0.32 | 0.35 | 91.06 | 91.28 | 91.06 | 2033 |
| 1712356200 | 90.7784 | 0.43 | 0.47 | 90.18 | 90.7784 | 90.18 | 1614 |
| 1712269800 | 90.3505 | -0.97 | -1.06 | 91.74 | 91.74 | 90.1 | 2455 |
| 1712183400 | 91.3168 | 0.08 | 0.09 | 90.9 | 91.3975 | 90.862 | 2722 |
| 1712097000 | 91.2332 | -2.58 | -2.75 | 92.43 | 92.43 | 90.6 | 6334 |
| 1712010600 | 93.81 | -1.02 | -1.08 | 94.95 | 94.95 | 93.68 | 2594 |
| 1711665000 | 94.83 | 1.24 | 1.32 | 93.81 | 95.09 | 93.81 | 21068 |
| 1711578600 | 93.5902 | 1.38 | 1.50 | 92.9 | 93.5902 | 92.9 | 2834 |
| 1711492200 | 92.21 | 0.49 | 0.54 | 91.66 | 92.33 | 91.66 | 3503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
