News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.4008 | -5.26599063963 | 102.56 | 102.66 | 96.47 | 9681 | 98.87083293 | SP |
| 4 | 0.4792 | 0.495655771618 | 96.68 | 104.7 | 95.73 | 11131 | 100.08000937 | SP |
| 12 | 1.7692 | 1.85470175071 | 95.39 | 104.7 | 84.97 | 10599 | 97.00341839 | SP |
| 26 | 14.6792 | 17.7972841901 | 82.48 | 104.7 | 76.99 | 7957 | 92.36551027 | SP |
| 52 | 27.1592 | 38.7988571429 | 70 | 104.7 | 66.58 | 5837 | 87.45225216 | SP |
| 156 | 39.1592 | 67.515862069 | 58 | 104.7 | 54.25 | 4798 | 72.81571964 | SP |
| 260 | 79.1392 | 439.174250832 | 18.02 | 104.7 | 6.27 | 5965 | 54.10877301 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 97.1592 | -2.69 | -2.69 | 100.14 | 100.14 | 96.9601 | 4459 |
| 1738279800 | 99.85 | 1.49 | 1.51 | 99.1 | 99.87 | 98.6564 | 11491 |
| 1738193400 | 98.3608 | 0.6 | 0.61 | 98.99 | 98.99 | 97.81 | 3859 |
| 1738107000 | 97.762 | 0.42 | 0.43 | 98.85 | 98.85 | 96.68 | 11509 |
| 1738020600 | 97.3428 | -4.48 | -4.40 | 100.66 | 101.12 | 96.47 | 13415 |
| 1737761400 | 101.82 | -0.51 | -0.49 | 102.56 | 102.66 | 101.46 | 8130 |
| 1737675000 | 102.3258 | 0 | 0.00 | 102.3258 | 102.3258 | 102.3258 | 0 |
| 1737588600 | 102.3258 | -1.64 | -1.58 | 104.43 | 104.43 | 101.9807 | 13596 |
| 1737502200 | 103.9637 | 0.97 | 0.95 | 103.65 | 104.7 | 103.07 | 28383 |
| 1737156600 | 102.9898 | 1.68 | 1.66 | 104.68 | 104.68 | 101.6 | 12607 |
| 1737070200 | 101.3082 | 1.4 | 1.40 | 100.39 | 101.44 | 99.8 | 10335 |
| 1736983800 | 99.9095 | 0.49 | 0.50 | 101.1 | 101.16 | 99.5 | 23355 |
| 1736897400 | 99.4149 | 1.29 | 1.32 | 98.74 | 99.76 | 97.39 | 11126 |
| 1736811000 | 98.1244 | 1.21 | 1.24 | 97.26 | 98.45 | 96.87 | 12362 |
| 1736551800 | 96.9179 | -0.54 | -0.56 | 98.58 | 98.58 | 96.2295 | 8525 |
| 1736379000 | 97.459 | 1.67 | 1.74 | 96.41 | 97.459 | 96.2 | 9231 |
| 1736292600 | 95.7901 | -0.07 | -0.08 | 96.83 | 96.83 | 95.73 | 1816 |
| 1736206200 | 95.8626 | -0.65 | -0.67 | 97.59 | 97.63 | 95.8626 | 5006 |
| 1735947000 | 96.5076 | 0.82 | 0.86 | 96.68 | 97.44 | 96.5076 | 4479 |
| 1735860600 | 95.6848 | 1.64 | 1.75 | 95.07 | 95.7048 | 94.9058 | 2623 |
| 1735687800 | 94.0425 | 0.19 | 0.20 | 93.84 | 94.5899 | 93.59 | 3672 |
| 1735601400 | 93.8514 | 0.92 | 0.99 | 93.53 | 94.4151 | 92.75 | 2183 |
| 1735342200 | 92.9326 | -0.83 | -0.88 | 93.13 | 93.7 | 92.7 | 3673 |
| 1735255800 | 93.76 | -0.31 | -0.33 | 94.77 | 94.77 | 92.46 | 10952 |
| 1735077840 | 94.0696 | 1.1 | 1.18 | 94 | 94.35 | 93.22 | 7408 |
| 1734996600 | 92.9702 | 0.72 | 0.78 | 92.74 | 92.9702 | 91.27 | 5760 |
| 1734737400 | 92.2471 | 1.59 | 1.76 | 91.63 | 92.49 | 91.48 | 4315 |
| 1734651000 | 90.6542 | 0.3 | 0.33 | 90.94 | 91.7 | 84.97 | 31634 |
| 1734564600 | 90.3566 | -2.48 | -2.67 | 93.12 | 93.12 | 90.23 | 10122 |
| 1734478200 | 92.836 | -1.73 | -1.83 | 93.04 | 93.15 | 92.5179 | 5555 |
| 1734391800 | 94.57 | -0.25 | -0.27 | 94.49 | 94.83 | 93.225 | 12586 |
| 1734132600 | 94.8214 | -0.43 | -0.45 | 95.78 | 96.15 | 94.58 | 67488 |
| 1734046200 | 95.25 | -0.29 | -0.31 | 95.49 | 96.0699 | 95 | 1348 |
| 1733959800 | 95.5443 | 0.34 | 0.36 | 95.53 | 96.22 | 94.46 | 4235 |
| 1733873400 | 95.205 | 0.01 | 0.01 | 95.67 | 95.67 | 94.46 | 17720 |
| 1733787000 | 95.1917 | -2.34 | -2.39 | 97.86 | 97.86 | 95.1917 | 3711 |
| 1733527800 | 97.5267 | -1.46 | -1.48 | 98.38 | 98.55 | 97.1861 | 4003 |
| 1733441400 | 98.9875 | 1.63 | 1.67 | 97.38 | 99.085 | 97.38 | 3505 |
| 1733355000 | 97.3572 | -0.97 | -0.98 | 98.05 | 98.47 | 96.841 | 3334 |
| 1733268600 | 98.3233 | 0.48 | 0.49 | 98.27 | 99.1199 | 98.24 | 3222 |
| 1733182200 | 97.8418 | -2.09 | -2.09 | 99.99 | 99.99 | 97.01 | 5254 |
| 1732917840 | 99.93 | 0.39 | 0.39 | 99.03 | 100.38 | 98.3702 | 2614 |
| 1732750200 | 99.5415 | 0.9 | 0.91 | 99.03 | 99.575 | 98.17 | 7754 |
| 1732663800 | 98.6433 | 0.49 | 0.50 | 97.02 | 98.7457 | 97.02 | 26688 |
| 1732577400 | 98.1553 | -3.07 | -3.04 | 103.6 | 103.6 | 97.6101 | 8996 |
| 1732318200 | 101.2285 | 1.01 | 1.01 | 100.97 | 102.26 | 100.97 | 19923 |
| 1732231800 | 100.215 | 2.61 | 2.67 | 98.57 | 100.91 | 98.21 | 3110 |
| 1732145400 | 97.6087 | -0.57 | -0.58 | 97.71 | 98.7 | 96.74 | 7329 |
| 1732059000 | 98.18 | 1.58 | 1.64 | 97.2 | 98.18 | 97.2 | 7836 |
| 1731972600 | 96.5989 | 1.17 | 1.22 | 96.03 | 97.48 | 96.03 | 7781 |
| 1731713400 | 95.4324 | 0.99 | 1.05 | 94.63 | 96 | 94.63 | 2572 |
| 1731627000 | 94.4454 | -0.76 | -0.80 | 94.89 | 94.89 | 93.8365 | 2201 |
| 1731540600 | 95.2101 | 0.13 | 0.13 | 98.05 | 98.05 | 94.88 | 37076 |
| 1731454200 | 95.0834 | -0.38 | -0.40 | 96.06 | 96.12 | 93.83 | 2574 |
| 1731367800 | 95.4634 | 0.31 | 0.33 | 95.01 | 96.7 | 95.01 | 23595 |
| 1731108600 | 95.1498 | 0.63 | 0.67 | 95.39 | 98.11 | 93.74 | 8777 |
| 1731022200 | 94.5197 | 1.63 | 1.75 | 93.37 | 95.3001 | 93.17 | 66989 |
| 1730935800 | 92.8895 | 2.53 | 2.80 | 93.51 | 96.61 | 91.8 | 3745 |
| 1730849400 | 90.3574 | 2.19 | 2.48 | 88.35 | 90.7599 | 88.35 | 3588 |
| 1730763000 | 88.1671 | 0.19 | 0.21 | 87.52 | 88.255 | 87.52 | 2952 |
| 1730500200 | 87.9784 | -0.8 | -0.90 | 89.04 | 89.3 | 87.37 | 24308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
