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 | 0.0326 | 0.0347659166045 | 93.77 | 94.47 | 92.6 | 2797 | 93.65553211 | SP |
| 4 | -4.7874 | -4.85586773506 | 98.59 | 98.77 | 92.54 | 4552 | 95.29553338 | SP |
| 12 | -0.6174 | -0.653886888371 | 94.42 | 99.06 | 92.54 | 4734 | 96.46577127 | SP |
| 26 | 5.5726 | 6.31599229287 | 88.23 | 99.06 | 86.05 | 4558 | 93.47070252 | SP |
| 52 | 6.4226 | 7.35019455253 | 87.38 | 99.06 | 85.19 | 6372 | 90.32765867 | SP |
| 156 | 8.8626 | 10.4339533789 | 84.94 | 99.06 | 67.74 | 10435 | 82.35164989 | SP |
| 260 | 34.6726 | 58.6379164553 | 59.13 | 99.06 | 41.89 | 9725 | 76.92946837 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 93.8026 | 0.36 | 0.39 | 93.35 | 93.8026 | 93.17 | 763 |
| 1736292900 | 93.44 | -0.49 | -0.52 | 94.25 | 94.42 | 93.44 | 2493 |
| 1736206500 | 93.9252 | -0.27 | -0.29 | 94.3 | 94.47 | 93.921 | 2521 |
| 1735947300 | 94.1976 | 1.2 | 1.29 | 93.47 | 94.37 | 93.39 | 4723 |
| 1735860900 | 92.995 | -0.12 | -0.13 | 93.61 | 93.79 | 92.6 | 4292 |
| 1735688100 | 93.1148 | -0.1 | -0.10 | 93.46 | 93.63 | 93.1148 | 6642 |
| 1735601700 | 93.21 | -0.98 | -1.04 | 93.34 | 93.5 | 92.54 | 4220 |
| 1735342500 | 94.19 | -0.69 | -0.73 | 94.21 | 94.31 | 93.74 | 5325 |
| 1735256100 | 94.8819 | 0.2 | 0.21 | 94.39 | 94.89 | 94.39 | 2531 |
| 1735077840 | 94.68 | 0.83 | 0.89 | 93.82 | 94.68 | 93.64 | 2251 |
| 1734996900 | 93.8454 | 0.19 | 0.20 | 93.55 | 93.8454 | 93.07 | 3233 |
| 1734737700 | 93.66 | 0.59 | 0.63 | 92.43 | 94.32 | 92.43 | 3274 |
| 1734651300 | 93.0698 | -0.7 | -0.75 | 93.97 | 94.09 | 93.0698 | 7712 |
| 1734564900 | 93.7713 | -3.09 | -3.19 | 96.54 | 96.54 | 93.5973 | 3007 |
| 1734478500 | 96.8566 | -0.2 | -0.20 | 97.17 | 97.27 | 96.75 | 1738 |
| 1734392100 | 97.055 | -0.23 | -0.23 | 97.35 | 97.64 | 97.055 | 1724 |
| 1734132900 | 97.28 | -1.09 | -1.11 | 97.83 | 97.83 | 97.28 | 658 |
| 1734046500 | 98.37 | -0.06 | -0.06 | 98.59 | 98.77 | 98.37 | 25788 |
| 1733960100 | 98.43 | 0.52 | 0.53 | 98.29 | 98.5 | 98.29 | 1012 |
| 1733873700 | 97.91 | -0.06 | -0.06 | 97.81 | 98.2735 | 97.51 | 1698 |
| 1733787300 | 97.97 | -0.88 | -0.89 | 99.07 | 99.07 | 97.92 | 1186 |
| 1733528100 | 98.8498 | 0.42 | 0.43 | 98.7 | 98.96 | 98.7 | 769 |
| 1733441700 | 98.43 | -0.18 | -0.18 | 98.71 | 98.71 | 98.32 | 4118 |
| 1733355300 | 98.6088 | 0.11 | 0.12 | 98.43 | 98.6088 | 98.2953 | 3114 |
| 1733268900 | 98.4946 | -0.29 | -0.29 | 98.76 | 98.76 | 98.28 | 36651 |
| 1733182500 | 98.7809 | 0.03 | 0.03 | 98.68 | 98.7809 | 98.41 | 2034 |
| 1732917840 | 98.7528 | 0.43 | 0.44 | 98.635 | 98.81 | 98.63 | 3100 |
| 1732750500 | 98.3221 | -0.01 | -0.01 | 98.39 | 98.39 | 98.25 | 430 |
| 1732664100 | 98.33 | 0.09 | 0.09 | 97.99 | 98.37 | 97.99 | 2076 |
| 1732577700 | 98.2375 | 0.61 | 0.62 | 98.35 | 98.35 | 97.9499 | 7422 |
| 1732318500 | 97.63 | 0.93 | 0.96 | 96.93 | 97.7355 | 96.93 | 58918 |
| 1732232100 | 96.6989 | 1.19 | 1.25 | 95.78 | 96.6989 | 95.78 | 1065 |
| 1732145700 | 95.5087 | 0.65 | 0.69 | 94.885 | 95.5087 | 94.885 | 2605 |
| 1732059300 | 94.855 | -0.24 | -0.25 | 94.17 | 94.86 | 94.17 | 1264 |
| 1731972900 | 95.095 | 0.47 | 0.50 | 94.73 | 95.33 | 94.73 | 1684 |
| 1731713700 | 94.6255 | -1.84 | -1.91 | 96.17 | 96.17 | 94.5873 | 839 |
| 1731627300 | 96.465 | -0.81 | -0.84 | 97.21 | 97.21 | 96.465 | 1819 |
| 1731540900 | 97.2786 | 0.21 | 0.21 | 97.12 | 97.5 | 97.12 | 11500 |
| 1731454500 | 97.07 | -0.36 | -0.37 | 97.28 | 97.3304 | 97.07 | 997 |
| 1731368100 | 97.43 | 0.74 | 0.77 | 97.16 | 97.84 | 97.16 | 3440 |
| 1731108900 | 96.69 | 0.14 | 0.15 | 96.36 | 96.715 | 96.36 | 229 |
| 1731022500 | 96.545 | 0.58 | 0.60 | 96.54 | 96.6 | 96.46 | 1044 |
| 1730936100 | 95.97 | 1.92 | 2.04 | 95.74 | 96.09 | 95.27 | 4905 |
| 1730849700 | 94.0496 | 0.8 | 0.86 | 93.22 | 94.1199 | 93.22 | 1130 |
| 1730763300 | 93.2456 | -0.03 | -0.04 | 93.16 | 93.47 | 93.16 | 1648 |
| 1730500500 | 93.28 | 0.41 | 0.44 | 93.4906 | 93.4906 | 93.28 | 1014 |
| 1730414100 | 92.8675 | -0.4 | -0.43 | 93.1 | 93.1 | 92.7641 | 1851 |
| 1730327700 | 93.2647 | -0.06 | -0.06 | 93.15 | 93.48 | 93.15 | 3335 |
| 1730241300 | 93.3213 | -0.3 | -0.33 | 93.09 | 93.6 | 93.09 | 1645 |
| 1730154900 | 93.6259 | 0.01 | 0.01 | 93.89 | 93.97 | 93.58 | 3774 |
| 1729895700 | 93.6169 | 0.06 | 0.07 | 94.04 | 94.28 | 93.59 | 2362 |
| 1729809300 | 93.5542 | 0.43 | 0.47 | 93.28 | 93.595 | 93.28 | 6635 |
| 1729722900 | 93.12 | -0.91 | -0.97 | 93.19 | 93.47 | 92.86 | 1168 |
| 1729636500 | 94.0284 | 0.03 | 0.03 | 93.56 | 94.065 | 93.56 | 4225 |
| 1729550100 | 93.9956 | -0.55 | -0.59 | 94.46 | 94.58 | 93.9956 | 1697 |
| 1729290900 | 94.55 | 0.66 | 0.70 | 93.75 | 94.68 | 93.75 | 3238 |
| 1729204500 | 93.8922 | -0.38 | -0.41 | 94.42 | 94.42 | 93.6 | 2458 |
| 1729118100 | 94.275 | 0.51 | 0.54 | 93.69 | 94.33 | 93.69 | 4755 |
| 1729031700 | 93.7651 | -0.29 | -0.31 | 93.76 | 94.48 | 93.671 | 5000 |
| 1728945300 | 94.06 | 0.45 | 0.48 | 93.6 | 94.11 | 93.47 | 12535 |
| 1728686100 | 93.6094 | 0.81 | 0.88 | 92.83 | 93.6094 | 92.83 | 922 |
| 1728599700 | 92.7972 | -0.46 | -0.50 | 92.86 | 93.08 | 92.74 | 17391 |
| 1728513300 | 93.2613 | 0.57 | 0.62 | 92.8 | 93.2613 | 92.8 | 2564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
