News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.22 | 2.2435573522 | 98.95 | 104.485 | 97.655 | 3455007 | 102.36546201 | SP |
| 4 | 5.68 | 5.94826683422 | 95.49 | 104.485 | 92.86 | 2437869 | 98.16766645 | SP |
| 12 | 8.4 | 9.05465128813 | 92.77 | 104.485 | 87.89 | 2140770 | 96.43493084 | SP |
| 26 | -3.66 | -3.4913669751 | 104.83 | 113.46 | 84.48 | 2189491 | 99.30261339 | SP |
| 52 | 2.53 | 2.56488240065 | 98.64 | 126.09 | 84.48 | 2044412 | 106.83243938 | SP |
| 156 | 43.36 | 75.0043245113 | 57.81 | 126.09 | 52.99 | 2715930 | 84.33804747 | SP |
| 260 | 57.08 | 129.462463144 | 44.09 | 126.09 | 43.5 | 2799990 | 76.73642682 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751927400 | 101.17 | -1.43 | -1.39 | 102.21 | 102.735 | 100.2 | 2356713 |
| 1751576640 | 102.6 | -1.12 | -1.08 | 104 | 104 | 102.27 | 2455862 |
| 1751495400 | 103.72 | 1.06 | 1.03 | 102.82 | 104.06 | 102.29 | 3164377 |
| 1751409000 | 102.66 | 4.09 | 4.15 | 97.99 | 104.485 | 97.86 | 6420469 |
| 1751322600 | 98.57 | 0.11 | 0.11 | 98.95 | 98.95 | 97.655 | 1779318 |
| 1751063400 | 98.46 | 0.86 | 0.88 | 97.69 | 99.53 | 97.67 | 1735729 |
| 1750977000 | 97.6 | 0.76 | 0.78 | 97.29 | 97.645 | 96.28 | 1362412 |
| 1750890600 | 96.84 | -1.53 | -1.56 | 98.23 | 98.23 | 96.54 | 1713487 |
| 1750804200 | 98.37 | 0.97 | 1.00 | 97.82 | 98.93 | 97.04 | 3521953 |
| 1750717800 | 97.4 | 2.59 | 2.73 | 94.39 | 97.52 | 93.84 | 2539670 |
| 1750458600 | 94.81 | 1.55 | 1.66 | 93.89 | 95.04 | 93.77 | 2615152 |
| 1750285800 | 93.26 | 0.12 | 0.13 | 93.15 | 94.73 | 92.86 | 1970927 |
| 1750199400 | 93.14 | -2.18 | -2.29 | 94.81 | 96.1 | 93.01 | 2460948 |
| 1750113000 | 95.32 | 1.09 | 1.16 | 95.25 | 95.79 | 94.2 | 1601438 |
| 1749853800 | 94.23 | -2.57 | -2.65 | 95.65 | 96.52 | 93.7 | 2183450 |
| 1749767400 | 96.8 | 0.33 | 0.34 | 96.35 | 97.21 | 95.44 | 1642838 |
| 1749681000 | 96.47 | -1.59 | -1.62 | 99.05 | 99.39 | 96.36 | 2489680 |
| 1749594600 | 98.06 | 1.85 | 1.92 | 96.73 | 98.23 | 96.44 | 2427672 |
| 1749508200 | 96.21 | 1.08 | 1.14 | 95.49 | 96.67 | 95.36 | 1796264 |
| 1749249000 | 95.13 | -0.78 | -0.81 | 96.51 | 96.72 | 95.09 | 3356865 |
| 1749162600 | 95.91 | -0.11 | -0.11 | 95.82 | 96.61 | 94.88 | 1502723 |
| 1749076200 | 96.02 | 1.33 | 1.40 | 95 | 96.58 | 94.76 | 2127874 |
| 1748989800 | 94.69 | 1.62 | 1.74 | 93 | 94.84 | 92.84 | 3050690 |
| 1748903400 | 93.07 | -1.19 | -1.26 | 93.74 | 93.74 | 91.71 | 2391437 |
| 1748644200 | 94.26 | -0.67 | -0.71 | 94.6 | 94.88 | 93.61 | 2273099 |
| 1748557800 | 94.93 | 0.7 | 0.74 | 95.29 | 95.32 | 93.67 | 2053706 |
| 1748471400 | 94.23 | -2.5 | -2.58 | 96.25 | 96.72 | 94.17 | 3316685 |
| 1748385000 | 96.73 | 2.03 | 2.14 | 95.68 | 96.75 | 94.735 | 1707331 |
| 1748039400 | 94.7 | -0.45 | -0.47 | 94.05 | 95.15 | 93.7 | 2435667 |
| 1747953000 | 95.15 | -0.43 | -0.45 | 95.02 | 95.67 | 93.97 | 2462295 |
| 1747866600 | 95.58 | -3.09 | -3.13 | 97.97 | 98.18 | 95.41 | 5319801 |
| 1747780200 | 98.67 | -1.08 | -1.08 | 99.85 | 99.94 | 98.35 | 1802376 |
| 1747693800 | 99.75 | -1.14 | -1.13 | 98.85 | 100.05 | 98.63 | 1951774 |
| 1747434600 | 100.89 | 1.68 | 1.69 | 99.31 | 100.92 | 99.05 | 1421250 |
| 1747348200 | 99.21 | 0.53 | 0.54 | 98.3 | 99.25 | 97.49 | 1905774 |
| 1747261800 | 98.68 | -2.53 | -2.50 | 100.83 | 100.96 | 98.63 | 3428696 |
| 1747175400 | 101.21 | 0.35 | 0.35 | 101.55 | 102.19 | 101.17 | 2064894 |
| 1747089000 | 100.86 | 4.47 | 4.64 | 100.42 | 102.355 | 99.38 | 3747185 |
| 1746829800 | 96.39 | -0.36 | -0.37 | 96.92 | 97.175 | 96.07 | 932186 |
| 1746743400 | 96.75 | 1.65 | 1.74 | 95.82 | 97.51 | 95.59 | 1682681 |
| 1746657000 | 95.1 | 0.16 | 0.17 | 95.63 | 95.72 | 94.4825 | 1386592 |
| 1746570600 | 94.94 | -1.65 | -1.71 | 95.78 | 96.6 | 94.86 | 1339547 |
| 1746484200 | 96.59 | -0.65 | -0.67 | 96.55 | 97.5 | 96.19 | 752596 |
| 1746225000 | 97.24 | 2.06 | 2.16 | 95.91 | 97.645 | 95.91 | 1175938 |
| 1746138600 | 95.18 | 0.48 | 0.51 | 95.13 | 96.54 | 94.21 | 1189461 |
| 1746052200 | 94.7 | 0.8 | 0.85 | 93.15 | 94.965 | 92.2 | 1484650 |
| 1745965800 | 93.9 | 0.13 | 0.14 | 93.34 | 94.26 | 92.61 | 1654766 |
| 1745879400 | 93.77 | 0.16 | 0.17 | 93.6 | 94.81 | 92.84 | 1198414 |
| 1745620200 | 93.61 | -0.74 | -0.78 | 93.84 | 94.05 | 93.005 | 1097073 |
| 1745533800 | 94.35 | 2.3 | 2.50 | 92.86 | 94.59 | 91.485 | 1735753 |
| 1745447400 | 92.05 | -0.14 | -0.15 | 94.24 | 95.91 | 91.87 | 1721738 |
| 1745361000 | 92.19 | 3.38 | 3.81 | 90.16 | 92.26 | 89.77 | 1783486 |
| 1745274600 | 88.81 | -2.04 | -2.25 | 89.71 | 90.2 | 87.89 | 1631934 |
| 1744929000 | 90.85 | 1.82 | 2.04 | 89.38 | 91.28 | 89.29 | 1525437 |
| 1744842600 | 89.03 | -2.07 | -2.27 | 90.93 | 91.51 | 88.195 | 1433356 |
| 1744756200 | 91.1 | -0.71 | -0.77 | 91.77 | 92.89 | 90.71 | 874268 |
| 1744669800 | 91.81 | 0.54 | 0.59 | 92.77 | 92.94 | 90.5 | 3081458 |
| 1744410600 | 91.27 | 0.93 | 1.03 | 89.64 | 91.57 | 87.595 | 1925704 |
| 1744324200 | 90.34 | -3.18 | -3.40 | 91.48 | 91.92 | 87.43 | 1473423 |
| 1744237800 | 93.52 | 6.73 | 7.75 | 85.76 | 94.57 | 84.48 | 3023179 |
| 1744151400 | 86.79 | -3.2 | -3.56 | 92.04 | 92.3905 | 85.5 | 1549766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
