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 | 0.33 | 0.361683472161 | 91.24 | 93.26 | 89.76 | 619037 | 91.20338758 | CS |
| 4 | -0.9 | -0.973288634152 | 92.47 | 93.26 | 89.76 | 306186 | 91.78427378 | CS |
| 12 | 6.62 | 7.79281930547 | 84.95 | 93.26 | 82.15 | 433930 | 89.00582634 | CS |
| 26 | -5.87 | -6.02422003284 | 97.44 | 98.11 | 82.15 | 450892 | 91.82926551 | CS |
| 52 | -2.47 | -2.62654189707 | 94.04 | 98.95 | 82.15 | 398088 | 93.16327531 | CS |
| 156 | -64.46 | -41.3125680959 | 156.03 | 179.91 | 69.365 | 414645 | 97.17575823 | CS |
| 260 | -94.81 | -50.8691919734 | 186.38 | 325.12 | 69.365 | 359866 | 130.20906983 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 91.57 | 0.03 | 0.03 | 91.35 | 91.97 | 91.1202 | 502174 |
| 1740526500 | 91.54 | 0 | 0.00 | 91.74 | 93.26 | 91.325 | 694687 |
| 1740440100 | 91.54 | 1.1 | 1.22 | 90.44 | 91.685 | 90.395 | 405273 |
| 1740180900 | 90.44 | -0.65 | -0.71 | 90 | 90.9 | 89.76 | 592415 |
| 1740094500 | 91.09 | -1.52 | -1.64 | 91.24 | 92.01 | 90.99 | 900638 |
| 1740008100 | 92.61 | 0.06 | 0.06 | 92.25 | 92.94 | 92.055 | 504886 |
| 1739921700 | 92.55 | -0.05 | -0.05 | 92.425 | 92.87 | 92.425 | 185942 |
| 1739576100 | 92.6 | -0.18 | -0.19 | 92.445 | 92.795 | 92.41 | 129746 |
| 1739489700 | 92.78 | 0.12 | 0.13 | 92.43 | 92.85 | 92.22 | 119387 |
| 1739403300 | 92.66 | 0.14 | 0.15 | 92.505 | 92.86 | 92.33 | 247059 |
| 1739316900 | 92.52 | 0.49 | 0.53 | 92.56 | 92.74 | 92.39 | 86928 |
| 1739230500 | 92.03 | 0.05 | 0.05 | 92.06 | 92.39 | 92 | 113720 |
| 1738971300 | 91.98 | -0.14 | -0.15 | 92.15 | 92.16 | 91.97 | 119220 |
| 1738884900 | 92.12 | -0.44 | -0.48 | 92.56 | 92.705 | 92 | 319386 |
| 1738798500 | 92.56 | -0.03 | -0.03 | 92.57 | 92.79 | 92.5 | 109890 |
| 1738712100 | 92.59 | 0.44 | 0.48 | 92.37 | 92.91 | 92.37 | 160803 |
| 1738625700 | 92.15 | -0.35 | -0.38 | 92 | 92.5 | 92 | 211240 |
| 1738366500 | 92.5 | 0.09 | 0.10 | 92.28 | 92.82 | 92.1 | 266013 |
| 1738280100 | 92.41 | 0.13 | 0.14 | 92.47 | 92.82 | 91.74 | 148127 |
| 1738193700 | 92.28 | -0.2 | -0.22 | 92.13 | 92.87 | 92 | 244357 |
| 1738107300 | 92.48 | -0.13 | -0.14 | 92.46 | 92.91 | 92.1925 | 115148 |
| 1738020900 | 92.61 | -0.19 | -0.20 | 92.81 | 92.895 | 92.55 | 162202 |
| 1737761700 | 92.8 | 0.72 | 0.78 | 92.25 | 92.86 | 92.25 | 269072 |
| 1737675300 | 92.08 | 0 | 0.00 | 92.08 | 92.08 | 92.08 | 0 |
| 1737588900 | 92.08 | -0.1 | -0.11 | 91.9 | 92.45 | 91.9 | 135359 |
| 1737502500 | 92.18 | 0.27 | 0.29 | 92.32 | 92.64 | 92 | 694612 |
| 1737156900 | 91.91 | -0.07 | -0.08 | 91.9 | 92.31 | 91.9 | 183961 |
| 1737070500 | 91.98 | 0.12 | 0.13 | 92 | 92.135 | 91.555 | 327978 |
| 1736984100 | 91.86 | -0.12 | -0.13 | 92 | 92.37 | 91.615 | 361192 |
| 1736897700 | 91.98 | 0.01 | 0.01 | 92 | 92.1 | 91.53 | 369928 |
| 1736811300 | 91.97 | 0.07 | 0.08 | 91.68 | 92.2675 | 91.68 | 447238 |
| 1736552100 | 91.9 | -0.26 | -0.28 | 92.16 | 92.42 | 91.9 | 541289 |
| 1736379300 | 92.16 | 0.23 | 0.25 | 91.86 | 92.29 | 91.86 | 534957 |
| 1736292900 | 91.93 | 0.14 | 0.15 | 92 | 92.3 | 91.77 | 278310 |
| 1736206500 | 91.79 | 0.51 | 0.56 | 91.1 | 92 | 91.025 | 440043 |
| 1735947300 | 91.28 | 0.38 | 0.42 | 91 | 91.32 | 90.865 | 341181 |
| 1735860900 | 90.9 | 0.11 | 0.12 | 90.31 | 91.22 | 90.245 | 215602 |
| 1735688100 | 90.79 | 0.3 | 0.33 | 90.78 | 91.025 | 90.495 | 298354 |
| 1735601700 | 90.49 | 0.53 | 0.59 | 89.6 | 90.9061 | 89.6 | 623504 |
| 1735342500 | 89.96 | 4.01 | 4.67 | 89.65 | 90.1 | 89.34 | 1956473 |
| 1735256100 | 85.95 | 0.8 | 0.94 | 85.08 | 85.97 | 84.62 | 270937 |
| 1735077840 | 85.15 | 0.08 | 0.09 | 85.1 | 85.2 | 84.43 | 191123 |
| 1734996900 | 85.07 | 0.6 | 0.71 | 84.12 | 85.4128 | 84.12 | 276650 |
| 1734737700 | 84.47 | 0.69 | 0.82 | 83.9 | 84.87 | 82.15 | 2356502 |
| 1734651300 | 83.78 | -1.19 | -1.40 | 84.86 | 85.47 | 83.73 | 907999 |
| 1734564900 | 84.97 | -0.4 | -0.47 | 85.335 | 85.55 | 84.9675 | 576509 |
| 1734478500 | 85.37 | -0.45 | -0.52 | 85.72 | 86.2 | 85.35 | 483433 |
| 1734392100 | 85.82 | 0.14 | 0.16 | 85.67 | 85.9675 | 85.5 | 505315 |
| 1734132900 | 85.68 | 0.08 | 0.09 | 85.39 | 85.93 | 85.375 | 387028 |
| 1734046500 | 85.6 | 0.06 | 0.08 | 85.19 | 85.93 | 84.92 | 329975 |
| 1733960100 | 85.535 | 0 | 0.01 | 85.075 | 85.59 | 85 | 563008 |
| 1733873700 | 85.53 | -0.05 | -0.06 | 85.585 | 86.26 | 84.915 | 507162 |
| 1733787300 | 85.58 | -0.45 | -0.52 | 85.5 | 86.17 | 85.32 | 388653 |
| 1733528100 | 86.03 | 1.25 | 1.47 | 84.99 | 86.12 | 84.51 | 401089 |
| 1733441700 | 84.78 | -0.2 | -0.24 | 84.95 | 86 | 84.25 | 928555 |
| 1733355300 | 84.98 | -1.29 | -1.50 | 85.71 | 86.44 | 84.06 | 1373967 |
| 1733268900 | 86.27 | -4.97 | -5.45 | 89.745 | 89.745 | 85.84 | 2130102 |
| 1733182500 | 91.24 | -0.17 | -0.19 | 91.3 | 91.98 | 90.76 | 374498 |
| 1732917840 | 91.41 | 0.18 | 0.20 | 90.56 | 91.86 | 90.56 | 106782 |
| 1732750500 | 91.23 | 0.21 | 0.23 | 91.33 | 91.48 | 90.91 | 113942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
