News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.83 | 2.05802968961 | 88.92 | 91.23 | 87.845 | 839079 | 89.3908273 | SP |
| 4 | 4.92 | 5.73226144705 | 85.83 | 91.23 | 85.7 | 840565 | 88.06003929 | SP |
| 12 | 3.81 | 4.3823326432 | 86.94 | 91.23 | 85.16 | 769107 | 87.47788685 | SP |
| 26 | 5.54 | 6.50158432109 | 85.21 | 91.23 | 83.235 | 838472 | 86.79577493 | SP |
| 52 | 7.49 | 8.99591640644 | 83.26 | 91.23 | 70.555 | 917530 | 82.59067222 | SP |
| 156 | 15.16 | 20.0555629051 | 75.59 | 91.23 | 57.27 | 704468 | 76.55000099 | SP |
| 260 | 40.85 | 81.8637274549 | 49.9 | 91.23 | 35 | 593820 | 70.70374141 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 90.76 | 0.26 | 0.29 | 90.7 | 90.99 | 90.215 | 888122 |
| 1722033000 | 90.5 | 1.41 | 1.58 | 89.55 | 90.7696 | 89.54 | 746325 |
| 1721946600 | 89.09 | 1.15 | 1.31 | 88.16 | 90.26 | 88.16 | 1024688 |
| 1721860200 | 87.94 | -0.69 | -0.78 | 88.33 | 88.7277 | 87.845 | 824586 |
| 1721773800 | 88.63 | -0.28 | -0.31 | 88.92 | 89.04 | 88.5607 | 662823 |
| 1721687400 | 88.91 | 0.66 | 0.75 | 88.49 | 88.91 | 87.92 | 641655 |
| 1721428200 | 88.25 | -0.36 | -0.41 | 88.6 | 88.6 | 87.79 | 836842 |
| 1721341800 | 88.61 | -0.99 | -1.10 | 89.48 | 90.3 | 88.58 | 837563 |
| 1721255400 | 89.6 | 0.11 | 0.12 | 89.11 | 90.045 | 89.11 | 803005 |
| 1721169000 | 89.49 | 1.37 | 1.55 | 88.21 | 89.49 | 88.205 | 783333 |
| 1721082600 | 88.12 | -0.09 | -0.10 | 88.21 | 88.6 | 87.985 | 767220 |
| 1720823400 | 88.21 | 0.83 | 0.95 | 87.66 | 88.5499 | 87.66 | 1072515 |
| 1720737000 | 87.38 | 0.93 | 1.08 | 86.68 | 87.7 | 86.68 | 1111074 |
| 1720650600 | 86.45 | 0.55 | 0.64 | 85.93 | 86.49 | 85.8087 | 1005395 |
| 1720564200 | 85.9 | -0.3 | -0.35 | 86.2 | 86.2 | 85.7 | 913568 |
| 1720477800 | 86.2 | -0.29 | -0.34 | 86.55 | 86.7 | 86.0189 | 1031732 |
| 1720218600 | 86.49 | 0.29 | 0.34 | 86.11 | 86.5699 | 85.86 | 831956 |
| 1720040640 | 86.2 | -0.06 | -0.07 | 86.18 | 86.55 | 86.17 | 377978 |
| 1719959400 | 86.26 | 0.42 | 0.49 | 85.83 | 86.28 | 85.8099 | 636917 |
| 1719873000 | 85.84 | -0.77 | -0.89 | 86.69 | 86.9751 | 85.67 | 691577 |
| 1719613800 | 86.61 | -0.34 | -0.39 | 86.82 | 87.17 | 86.21 | 747680 |
| 1719527400 | 86.95 | 0.18 | 0.21 | 86.9 | 87.06 | 86.64 | 821069 |
| 1719441000 | 86.77 | -0.09 | -0.10 | 86.5 | 86.8799 | 86.36 | 682933 |
| 1719354600 | 86.86 | -0.49 | -0.56 | 87.31 | 87.36 | 86.62 | 712027 |
| 1719268200 | 87.35 | 0.32 | 0.37 | 87.15 | 87.95 | 87.13 | 805313 |
| 1719009000 | 87.03 | 0.56 | 0.65 | 86.43 | 87.12 | 86.43 | 749740 |
| 1718922600 | 86.47 | 0.4 | 0.46 | 85.93 | 86.5901 | 85.8164 | 1404800 |
| 1718749800 | 86.07 | 0.14 | 0.16 | 85.83 | 86.2995 | 85.8 | 936291 |
| 1718663400 | 85.93 | 0.21 | 0.24 | 85.515 | 86.0168 | 85.16 | 971794 |
| 1718404200 | 85.72 | -0.23 | -0.27 | 85.62 | 85.88 | 85.2599 | 854656 |
| 1718317800 | 85.95 | -0.62 | -0.72 | 86.29 | 86.3 | 85.7184 | 700733 |
| 1718231400 | 86.57 | 0.3 | 0.35 | 87.25 | 87.41 | 86.42 | 774931 |
| 1718145000 | 86.27 | -0.39 | -0.45 | 86.29 | 86.345 | 85.72 | 941620 |
| 1718058600 | 86.66 | -0.03 | -0.03 | 86.46 | 86.73 | 86.15 | 676223 |
| 1717799400 | 86.69 | -0.5 | -0.57 | 86.81 | 87.3991 | 86.67 | 712357 |
| 1717713000 | 87.19 | 0.06 | 0.07 | 87.03 | 87.38 | 86.895 | 816071 |
| 1717626600 | 87.13 | 0.54 | 0.62 | 86.76 | 87.175 | 86.29 | 1100051 |
| 1717540200 | 86.59 | -0.02 | -0.02 | 86.25 | 86.81 | 86.18 | 703438 |
| 1717453800 | 86.61 | -0.02 | -0.02 | 86.77 | 86.94 | 85.976 | 814423 |
| 1717194600 | 86.63 | 0.92 | 1.07 | 85.77 | 86.7 | 85.3855 | 706250 |
| 1717108200 | 85.71 | -0.43 | -0.50 | 85.63 | 85.94 | 85.38 | 952621 |
| 1717021800 | 86.14 | -1.13 | -1.29 | 86.53 | 86.53 | 86.1 | 826351 |
| 1716935400 | 87.27 | -0.87 | -0.99 | 88 | 88.02 | 86.96 | 550139 |
| 1716589800 | 88.14 | 0.34 | 0.39 | 88.05 | 88.25 | 87.8334 | 470612 |
| 1716503400 | 87.8 | -1.61 | -1.80 | 89.54 | 89.69 | 87.59 | 656575 |
| 1716417000 | 89.41 | 0.01 | 0.01 | 89.21 | 89.67 | 89.11 | 551786 |
| 1716330600 | 89.4 | -0.26 | -0.29 | 89.52 | 89.52 | 89.13 | 442314 |
| 1716244200 | 89.66 | 0.05 | 0.06 | 89.71 | 89.91 | 89.535 | 472240 |
| 1715985000 | 89.61 | 0.03 | 0.03 | 89.44 | 89.715 | 89.37 | 484109 |
| 1715898600 | 89.58 | -0.14 | -0.16 | 89.66 | 89.86 | 89.5 | 576414 |
| 1715812200 | 89.72 | 0.95 | 1.08 | 89.34 | 89.77 | 89.305 | 852744 |
| 1715725800 | 88.765 | 0.39 | 0.44 | 88.63 | 89.0499 | 88.445 | 503704 |
| 1715639400 | 88.38 | 0.13 | 0.15 | 88.43 | 88.83 | 88.26 | 572523 |
| 1715380200 | 88.25 | 0.29 | 0.33 | 88.11 | 88.4 | 88.04 | 489411 |
| 1715293800 | 87.96 | 0.73 | 0.84 | 87.3 | 87.96 | 87.1621 | 507343 |
| 1715207400 | 87.23 | 0.17 | 0.20 | 86.77 | 87.32 | 86.69 | 817936 |
| 1715121000 | 87.06 | 0.32 | 0.37 | 86.94 | 87.24 | 86.91 | 749642 |
| 1715034600 | 86.74 | 0.59 | 0.68 | 86.59 | 86.78 | 86.42 | 674302 |
| 1714775400 | 86.15 | 0.38 | 0.44 | 86.44 | 86.61 | 85.85 | 747200 |
| 1714689000 | 85.77 | 0.55 | 0.65 | 85.65 | 85.93 | 84.97 | 702080 |
| 1714602600 | 85.22 | -0.21 | -0.25 | 85.27 | 86.39 | 84.87 | 923932 |
| 1714516200 | 85.43 | -1.06 | -1.23 | 86.2 | 86.38 | 85.41 | 615283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
