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 | -1.68 | -1.90217391304 | 88.32 | 94.46 | 85.72 | 346654 | 91.09673388 | CS |
| 4 | -9.16 | -9.56158663883 | 95.8 | 97.11 | 85.72 | 432299 | 91.73714005 | CS |
| 12 | 11.1 | 14.6942017474 | 75.54 | 103.69 | 74.05 | 420702 | 91.33919857 | CS |
| 26 | 32.9 | 61.2206922218 | 53.74 | 103.69 | 51.63 | 381567 | 77.34747388 | CS |
| 52 | 45.66 | 111.420204978 | 40.98 | 103.69 | 40.78 | 369456 | 65.39416954 | CS |
| 156 | 58.45 | 207.343029443 | 28.19 | 103.69 | 18.89 | 291300 | 45.14064899 | CS |
| 260 | 69.78 | 413.879003559 | 16.86 | 103.69 | 11.96 | 281282 | 37.60109362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 90.27 | 0.47 | 0.52 | 88.81 | 91.4 | 87.76 | 416637 |
| 1736292900 | 89.8 | -3.38 | -3.63 | 93.28 | 93.53 | 85.72 | 370807 |
| 1736206500 | 93.18 | 1.6 | 1.75 | 92.63 | 94.46 | 91.64 | 334829 |
| 1735947300 | 91.58 | 3.76 | 4.28 | 88.32 | 91.66 | 88.2401 | 264343 |
| 1735860900 | 87.82 | -0.64 | -0.72 | 89.255 | 91.365 | 86.8376 | 418893 |
| 1735688100 | 88.46 | -0.92 | -1.03 | 90.01 | 92.37 | 87.08 | 290449 |
| 1735601700 | 89.38 | -0.48 | -0.53 | 88.36 | 90.35 | 86.86 | 275259 |
| 1735342500 | 89.86 | -1.63 | -1.78 | 91.375 | 91.375 | 87.94 | 276008 |
| 1735256100 | 91.49 | 1.07 | 1.18 | 90.34 | 91.97 | 88.99 | 218318 |
| 1735077840 | 90.42 | -0.56 | -0.62 | 91.43 | 92.035 | 89.94 | 127940 |
| 1734996900 | 90.98 | -1.79 | -1.93 | 92.86 | 93.27 | 90.41 | 268164 |
| 1734737700 | 92.77 | 0.9 | 0.98 | 90.065 | 94.06 | 90.01 | 1023947 |
| 1734651300 | 91.87 | 2.44 | 2.73 | 91.335 | 92.86 | 89.2725 | 765477 |
| 1734564900 | 89.43 | -6.47 | -6.75 | 96.32 | 96.78 | 88.31 | 765437 |
| 1734478500 | 95.9 | 0.59 | 0.62 | 95.23 | 96.29 | 92.67 | 652318 |
| 1734392100 | 95.31 | 0.47 | 0.50 | 95.76 | 97.11 | 94.78 | 495741 |
| 1734132900 | 94.84 | -1.12 | -1.17 | 95.8 | 97.07 | 93.78 | 384514 |
| 1734046500 | 95.96 | -1.65 | -1.69 | 97.66 | 98.99 | 95.71 | 327219 |
| 1733960100 | 97.61 | 0.86 | 0.89 | 98.88 | 100.6262 | 97.18 | 447777 |
| 1733873700 | 96.75 | -0.4 | -0.41 | 97.17 | 99.49 | 96.44 | 377534 |
| 1733787300 | 97.15 | -4.71 | -4.62 | 102.18 | 102.18 | 95.29 | 583943 |
| 1733528100 | 101.855 | 2.54 | 2.55 | 100 | 102.2 | 98.7939 | 399068 |
| 1733441700 | 99.32 | -1.83 | -1.81 | 101.15 | 101.15 | 98.42 | 239386 |
| 1733355300 | 101.15 | 0.45 | 0.45 | 102 | 102.36 | 100.615 | 296155 |
| 1733268900 | 100.7 | 0.56 | 0.56 | 100.31 | 102.47 | 99 | 268297 |
| 1733182500 | 100.14 | -1.47 | -1.45 | 102.38 | 103.69 | 100.1 | 392871 |
| 1732917840 | 101.61 | 0.47 | 0.46 | 102.69 | 103.24 | 101.25 | 172412 |
| 1732750500 | 101.14 | 1.62 | 1.63 | 100.16 | 101.48 | 98.7 | 358859 |
| 1732664100 | 99.52 | -1.76 | -1.74 | 96.15 | 101.78 | 96.15 | 307340 |
| 1732577700 | 101.28 | 1.3 | 1.30 | 101.12 | 102.57 | 100 | 505579 |
| 1732318500 | 99.98 | 3.13 | 3.23 | 98.9 | 100.7 | 97.63 | 651221 |
| 1732232100 | 96.85 | 5.54 | 6.07 | 90 | 100.47 | 88.38 | 895832 |
| 1732145700 | 91.31 | -1.69 | -1.82 | 93.09 | 93.09 | 90.91 | 681166 |
| 1732059300 | 93 | 2.9 | 3.22 | 89.21 | 93.28 | 88.5101 | 369390 |
| 1731972900 | 90.1 | 1.58 | 1.78 | 89.83 | 91.03 | 88.6601 | 434709 |
| 1731713700 | 88.52 | -0.72 | -0.81 | 88.9 | 90.05 | 87.95 | 305464 |
| 1731627300 | 89.24 | -2.13 | -2.33 | 91.505 | 91.94 | 88.21 | 346112 |
| 1731540900 | 91.37 | -3.14 | -3.32 | 95.11 | 95.37 | 90.99 | 326035 |
| 1731454500 | 94.51 | -1.26 | -1.32 | 95.75 | 97.255 | 93.19 | 317169 |
| 1731368100 | 95.77 | 1.31 | 1.39 | 96.46 | 96.46 | 91.95 | 427149 |
| 1731108900 | 94.46 | 1.8 | 1.94 | 92.3 | 94.62 | 91.39 | 436228 |
| 1731022500 | 92.66 | 1.73 | 1.90 | 90.4632 | 94.45 | 89.77 | 536892 |
| 1730936100 | 90.93 | 10.04 | 12.41 | 86.69 | 91.65 | 86.3522 | 613216 |
| 1730849700 | 80.89 | 2.83 | 3.63 | 78.92 | 81.8725 | 78.92 | 288855 |
| 1730763300 | 78.06 | -0.69 | -0.88 | 78.13 | 79.55 | 78 | 197720 |
| 1730500500 | 78.75 | 0.02 | 0.03 | 79.43 | 80.8717 | 78.49 | 386118 |
| 1730414100 | 78.73 | -1.21 | -1.51 | 79.52 | 79.97 | 78.1 | 289248 |
| 1730327700 | 79.94 | -0.14 | -0.17 | 79.79 | 81.55 | 79.25 | 220347 |
| 1730241300 | 80.08 | 0.75 | 0.95 | 78.49 | 80.735 | 78.49 | 215784 |
| 1730154900 | 79.33 | 1.84 | 2.37 | 78.34 | 80.15 | 78.34 | 392373 |
| 1729895700 | 77.49 | -1.57 | -1.99 | 79.9 | 79.9 | 77.01 | 335499 |
| 1729809300 | 79.06 | -2.71 | -3.31 | 81.75 | 81.75 | 78.79 | 398715 |
| 1729722900 | 81.77 | -2.02 | -2.41 | 83.68 | 84.35 | 80.54 | 643545 |
| 1729636500 | 83.79 | -0.91 | -1.07 | 84.1233 | 85.5 | 82.322 | 398084 |
| 1729550100 | 84.7 | 10 | 13.39 | 77.85 | 86 | 77.135 | 1200533 |
| 1729290900 | 74.7 | -0.73 | -0.97 | 75.54 | 75.96 | 74.05 | 226409 |
| 1729204500 | 75.43 | -0.45 | -0.59 | 76.45 | 76.74 | 75.285 | 293874 |
| 1729118100 | 75.88 | 1.98 | 2.68 | 74.06 | 76.38 | 72.26 | 396246 |
| 1729031700 | 73.9 | -0.59 | -0.79 | 74.4 | 75.51 | 72.5629 | 262743 |
| 1728945300 | 74.49 | 0.95 | 1.29 | 73.66 | 74.93 | 73.3664 | 301603 |
| 1728686100 | 73.54 | 2.77 | 3.91 | 70.52 | 73.56 | 70.52 | 267840 |
| 1728599700 | 70.77 | -0.2 | -0.28 | 69.7662 | 71.04 | 69.5 | 319798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
