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 | -0.02 | -0.021533161068 | 92.88 | 93.4096 | 91.8191 | 998995 | 92.43787046 | SP |
| 4 | -5.83 | -5.90738676664 | 98.69 | 99.06 | 91.8191 | 780378 | 94.77535627 | SP |
| 12 | -3.6 | -3.73211693966 | 96.46 | 99.06 | 91.8191 | 668161 | 96.00489004 | SP |
| 26 | 6.31 | 7.29058347776 | 86.55 | 99.06 | 85.7 | 700942 | 93.61535812 | SP |
| 52 | 9.78 | 11.7717862301 | 83.08 | 99.06 | 82.06 | 779451 | 89.55806445 | SP |
| 156 | 17.29 | 22.879449517 | 75.57 | 99.06 | 57.27 | 735147 | 79.05808713 | SP |
| 260 | 38.22 | 69.9487554905 | 54.64 | 99.06 | 35 | 623382 | 73.8322904 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 92.65 | 0.49 | 0.53 | 92.35 | 92.87 | 91.94 | 850242 |
| 1735860600 | 92.16 | -0.57 | -0.61 | 93.22 | 93.4096 | 91.8191 | 1548466 |
| 1735687800 | 92.725 | 0.22 | 0.24 | 92.78 | 93.195 | 92.33 | 669661 |
| 1735601400 | 92.5 | -1.2 | -1.28 | 92.88 | 92.96 | 92 | 927611 |
| 1735342200 | 93.7 | -0.59 | -0.63 | 93.88 | 94.26 | 93.21 | 589626 |
| 1735255800 | 94.29 | 0.02 | 0.02 | 93.89 | 94.5135 | 93.81 | 453214 |
| 1735077840 | 94.27 | 0.44 | 0.47 | 93.88 | 94.27 | 93.52 | 823771 |
| 1734996600 | 93.83 | -1.03 | -1.09 | 93.43 | 93.8601 | 92.933367 | 766585 |
| 1734737400 | 94.86 | 1.09 | 1.16 | 93.48 | 95.52 | 93.42 | 1076131 |
| 1734651000 | 93.77 | -0.27 | -0.29 | 94.5 | 94.89 | 93.77 | 1082261 |
| 1734564600 | 94.04 | -2.84 | -2.93 | 96.96 | 97.07 | 93.98 | 945131 |
| 1734478200 | 96.88 | -0.46 | -0.47 | 97.11 | 97.61 | 96.76 | 660388 |
| 1734391800 | 97.34 | 0.12 | 0.12 | 97.21 | 97.86 | 97.02 | 447771 |
| 1734132600 | 97.22 | -0.55 | -0.56 | 97.71 | 97.75 | 96.9421 | 518136 |
| 1734046200 | 97.77 | -0.43 | -0.44 | 97.89 | 98.19 | 97.65 | 458754 |
| 1733959800 | 98.2 | -0.04 | -0.04 | 98.64 | 98.95 | 98.16 | 485275 |
| 1733873400 | 98.24 | -0.29 | -0.29 | 98.71 | 98.7599 | 97.87 | 1242490 |
| 1733787000 | 98.53 | 0.11 | 0.11 | 98.69 | 99.06 | 98.52 | 501286 |
| 1733527800 | 98.42 | 0.36 | 0.37 | 98.57 | 99.02 | 98.33 | 387842 |
| 1733441400 | 98.06 | -0.51 | -0.52 | 98.67 | 98.79 | 98 | 508701 |
| 1733355000 | 98.57 | 0.48 | 0.49 | 98.29 | 98.64 | 97.98 | 522142 |
| 1733268600 | 98.09 | -0.62 | -0.63 | 98.3 | 98.44 | 98.01 | 992746 |
| 1733182200 | 98.71 | 0.27 | 0.27 | 98.39 | 98.805 | 98.08 | 773001 |
| 1732917840 | 98.44 | 0.28 | 0.29 | 98.2 | 98.54 | 98.06 | 281599 |
| 1732750200 | 98.16 | -0.38 | -0.39 | 98.25 | 98.715 | 98.11 | 533567 |
| 1732663800 | 98.54 | -0.19 | -0.19 | 98.61 | 98.68 | 98.12 | 564049 |
| 1732577400 | 98.73 | 1.28 | 1.31 | 98.05 | 98.98 | 98.05 | 676687 |
| 1732318200 | 97.45 | 1.12 | 1.16 | 96.41 | 97.5 | 96.41 | 461222 |
| 1732231800 | 96.33 | 0.98 | 1.03 | 95.57 | 96.53 | 95.24 | 822923 |
| 1732145400 | 95.35 | 0.42 | 0.44 | 95.01 | 95.35 | 94.59 | 570644 |
| 1732059000 | 94.93 | -0.11 | -0.12 | 94.41 | 95.1477 | 94.11 | 537968 |
| 1731972600 | 95.04 | 0.35 | 0.37 | 94.67 | 95.06 | 94.65 | 709681 |
| 1731713400 | 94.69 | -1.78 | -1.85 | 96.06 | 96.110891 | 94.65 | 962227 |
| 1731627000 | 96.47 | -0.91 | -0.93 | 97.7 | 97.79 | 96.42 | 511023 |
| 1731540600 | 97.38 | -0.02 | -0.02 | 97.36 | 97.77 | 97.11 | 660193 |
| 1731454200 | 97.4 | -0.59 | -0.60 | 97.87 | 98.07 | 97.115358 | 646181 |
| 1731367800 | 97.99 | 0.83 | 0.85 | 97.67 | 98.27 | 97.67 | 824926 |
| 1731108600 | 97.16 | 0.33 | 0.34 | 96.92 | 97.34 | 96.71 | 774145 |
| 1731022200 | 96.83 | 0.45 | 0.47 | 96.66 | 97.02 | 96.56 | 1018256 |
| 1730935800 | 96.38 | 0.82 | 0.86 | 97.45 | 97.45 | 95.83 | 1116459 |
| 1730849400 | 95.56 | 0.61 | 0.64 | 94.92 | 95.5855 | 94.62 | 479845 |
| 1730763000 | 94.95 | 0.06 | 0.06 | 94.95 | 95.45 | 94.68 | 489771 |
| 1730500200 | 94.89 | 0.62 | 0.66 | 94.83 | 95.43 | 94.72 | 493199 |
| 1730413800 | 94.27 | -1.32 | -1.38 | 94.95 | 95.02 | 94.24 | 705013 |
| 1730327400 | 95.59 | -0.04 | -0.04 | 95.52 | 96.28 | 95.52 | 468251 |
| 1730241000 | 95.63 | -0.17 | -0.18 | 95.53 | 96.05 | 95.212 | 1076212 |
| 1730154600 | 95.8 | 0.39 | 0.41 | 95.75 | 96.23 | 95.65 | 444630 |
| 1729895400 | 95.41 | -0.48 | -0.50 | 96.27 | 96.39 | 95.325 | 495255 |
| 1729809000 | 95.89 | -0.51 | -0.53 | 96.38 | 96.54 | 95.84 | 525444 |
| 1729722600 | 96.4 | -0.32 | -0.33 | 96.43 | 96.78 | 95.9 | 584737 |
| 1729636200 | 96.72 | -0.28 | -0.29 | 96.62 | 96.85 | 96.345 | 499648 |
| 1729549800 | 97 | -0.63 | -0.65 | 97.61 | 97.73 | 96.711 | 483438 |
| 1729290600 | 97.63 | 0.26 | 0.27 | 97.54 | 97.75 | 97.23 | 399445 |
| 1729204200 | 97.37 | -0.14 | -0.14 | 97.58 | 97.83 | 97.265 | 466184 |
| 1729117800 | 97.51 | 0.44 | 0.45 | 97.1 | 97.6801 | 97.0601 | 484361 |
| 1729031400 | 97.075 | -0.23 | -0.23 | 97.29 | 97.9798 | 96.91 | 602057 |
| 1728945000 | 97.3 | 0.86 | 0.89 | 96.46 | 97.345 | 96.25 | 484705 |
| 1728685800 | 96.44 | 0.73 | 0.76 | 95.86 | 96.665 | 95.86 | 383142 |
| 1728599400 | 95.71 | -0.36 | -0.37 | 95.77 | 95.96 | 95.47 | 626102 |
| 1728513000 | 96.07 | 0.51 | 0.53 | 95.47 | 96.29 | 95.4 | 500916 |
| 1728426600 | 95.56 | 0.13 | 0.14 | 95.5 | 95.73 | 95.18 | 1183150 |
| 1728340200 | 95.43 | -0.58 | -0.60 | 95.82 | 96 | 95.16 | 756089 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
