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 | 1.63 | 1.81818181818 | 89.65 | 91.32 | 89.34 | 773483 | 90.21235091 | CS |
| 4 | 6.29 | 7.40087069067 | 84.99 | 91.32 | 82.15 | 624406 | 86.452137 | CS |
| 12 | -5.4 | -5.58543649152 | 96.68 | 97.885 | 82.15 | 578519 | 90.00500314 | CS |
| 26 | -5.41 | -5.59520115834 | 96.69 | 98.95 | 82.15 | 475718 | 93.38184232 | CS |
| 52 | -3.54 | -3.73338958026 | 94.82 | 98.95 | 82.15 | 387738 | 93.40593378 | CS |
| 156 | -71.32 | -43.8622386224 | 162.6 | 179.91 | 69.365 | 414940 | 99.25232099 | CS |
| 260 | -73.35 | -44.5544554455 | 164.63 | 325.12 | 69.365 | 356139 | 132.07697378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 91.28 | 0.38 | 0.42 | 90.9 | 91.32 | 90.865 | 343617 |
| 1735860900 | 90.9 | 0.11 | 0.12 | 90.5 | 91.22 | 90.245 | 219931 |
| 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 | 625067 |
| 1735342500 | 89.96 | 4.01 | 4.67 | 89.5 | 90.1 | 89.34 | 2013218 |
| 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 | 84.08 | 277706 |
| 1734737700 | 84.47 | 0.69 | 0.82 | 84.02 | 84.87 | 82.15 | 2375039 |
| 1734651300 | 83.78 | -1.19 | -1.40 | 84.91 | 85.47 | 83.73 | 910801 |
| 1734564900 | 84.97 | -0.4 | -0.47 | 85.25 | 85.55 | 84.9675 | 578043 |
| 1734478500 | 85.37 | -0.45 | -0.52 | 85.66 | 86.2 | 85.35 | 484096 |
| 1734392100 | 85.82 | 0.14 | 0.16 | 85.67 | 85.9675 | 85.5 | 505467 |
| 1734132900 | 85.68 | 0.08 | 0.09 | 85.63 | 85.93 | 85.375 | 388021 |
| 1734046500 | 85.6 | 0.06 | 0.08 | 85.5 | 85.93 | 84.92 | 332029 |
| 1733960100 | 85.535 | 0 | 0.01 | 85.53 | 85.59 | 85 | 564803 |
| 1733873700 | 85.53 | -0.05 | -0.06 | 85.52 | 86.26 | 84.915 | 508274 |
| 1733787300 | 85.58 | -0.45 | -0.52 | 85.38 | 86.17 | 85.32 | 392238 |
| 1733528100 | 86.03 | 1.25 | 1.47 | 84.87 | 86.12 | 84.51 | 402512 |
| 1733441700 | 84.78 | -0.2 | -0.24 | 84.99 | 86 | 84.25 | 932076 |
| 1733355300 | 84.98 | -1.29 | -1.50 | 86.26 | 86.44 | 84.06 | 1379803 |
| 1733268900 | 86.27 | -4.97 | -5.45 | 90 | 90 | 85.84 | 2132764 |
| 1733182500 | 91.24 | -0.17 | -0.19 | 91.3 | 91.98 | 90.76 | 376793 |
| 1732917840 | 91.41 | 0.18 | 0.20 | 90.76 | 91.86 | 90.56 | 107958 |
| 1732750500 | 91.23 | 0.21 | 0.23 | 91.33 | 91.48 | 90.91 | 113954 |
| 1732664100 | 91.02 | 0.05 | 0.05 | 91.05 | 91.28 | 90.365 | 158760 |
| 1732577700 | 90.97 | 0.33 | 0.36 | 90.64 | 91.76 | 90.58 | 298811 |
| 1732318500 | 90.64 | 0.48 | 0.53 | 90.2 | 90.71 | 90 | 390868 |
| 1732232100 | 90.16 | 0.19 | 0.21 | 90 | 90.21 | 89.78 | 410689 |
| 1732145700 | 89.975 | -0.03 | -0.03 | 89.76 | 90.07 | 89.5 | 358970 |
| 1732059300 | 90 | 0.55 | 0.61 | 89.22 | 90.11 | 88.8056 | 697737 |
| 1731972900 | 89.45 | -0.6 | -0.67 | 90.22 | 90.22 | 88.98 | 496373 |
| 1731713700 | 90.05 | -0.24 | -0.27 | 90.18 | 90.47 | 89.8 | 501387 |
| 1731627300 | 90.29 | -0.2 | -0.22 | 90.77 | 91.065 | 90.17 | 363631 |
| 1731540900 | 90.49 | -0.51 | -0.56 | 90.99 | 91.9 | 89.83 | 975542 |
| 1731454500 | 91 | -1.68 | -1.81 | 91.15 | 92.2 | 90.57 | 2343449 |
| 1731368100 | 92.68 | -4.03 | -4.17 | 96.66 | 96.95 | 90.56 | 1697888 |
| 1731108900 | 96.71 | -0.09 | -0.09 | 96.8 | 96.949 | 95.71 | 547375 |
| 1731022500 | 96.8 | -0.91 | -0.93 | 97.61 | 97.61 | 96.68 | 523757 |
| 1730936100 | 97.71 | 1.75 | 1.82 | 96.72 | 97.885 | 96.5775 | 805210 |
| 1730849700 | 95.96 | 0.57 | 0.60 | 95.19 | 95.97 | 95.17 | 302700 |
| 1730763300 | 95.39 | -0.1 | -0.10 | 95.49 | 95.58 | 95.1101 | 306293 |
| 1730500500 | 95.49 | 0.89 | 0.94 | 94.35 | 95.65 | 94.35 | 326689 |
| 1730414100 | 94.6 | -0.65 | -0.68 | 95.18 | 95.6 | 94.54 | 464843 |
| 1730327700 | 95.25 | -0.08 | -0.08 | 95.21 | 95.825 | 95.14 | 453037 |
| 1730241300 | 95.33 | -0.16 | -0.17 | 95.69 | 95.96 | 95.2 | 273041 |
| 1730154900 | 95.49 | -1.73 | -1.78 | 95 | 96.54 | 94.74 | 1512246 |
| 1729895700 | 97.22 | -0.13 | -0.13 | 97.52 | 97.54 | 96.95 | 305097 |
| 1729809300 | 97.35 | 0.04 | 0.04 | 97.4 | 97.55 | 97.17 | 161414 |
| 1729722900 | 97.31 | 0.26 | 0.27 | 97.05 | 97.4 | 96.95 | 198008 |
| 1729636500 | 97.05 | -0.35 | -0.36 | 97.21 | 97.5 | 96.96 | 194231 |
| 1729550100 | 97.4 | -0.09 | -0.09 | 97.42 | 97.53 | 97.145 | 229474 |
| 1729290900 | 97.49 | 0.75 | 0.78 | 97 | 97.87 | 97 | 319512 |
| 1729204500 | 96.74 | 0.3 | 0.31 | 96.38 | 96.75 | 96.095 | 312744 |
| 1729118100 | 96.44 | -0.31 | -0.32 | 96.71 | 96.8 | 96.375 | 221785 |
| 1729031700 | 96.75 | -0.06 | -0.06 | 96.8 | 97.12 | 96.57 | 511170 |
| 1728945300 | 96.81 | 0.48 | 0.50 | 96.46 | 97 | 96.18 | 165884 |
| 1728686100 | 96.33 | -0.24 | -0.25 | 96.65 | 96.8 | 96.17 | 122036 |
| 1728599700 | 96.57 | -0.14 | -0.14 | 96.74 | 96.74 | 96.381 | 265011 |
| 1728513300 | 96.71 | 0.42 | 0.44 | 96.55 | 96.76 | 96.28 | 180681 |
| 1728426900 | 96.29 | 0.47 | 0.49 | 96 | 96.35 | 95.85 | 282182 |
| 1728340500 | 95.82 | -0.3 | -0.31 | 96 | 96.34 | 95.69 | 443440 |
| 1728081300 | 96.12 | 0.08 | 0.08 | 96.04 | 96.31 | 96 | 370120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
