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 | 0.1595 | 0.194940112442 | 81.82 | 82.01 | 81.805 | 4548959 | 81.92104238 | SP |
| 4 | -0.2805 | -0.340991976659 | 82.26 | 82.27 | 81.665 | 4120584 | 81.94043253 | SP |
| 12 | -0.5405 | -0.654992729035 | 82.52 | 82.6099 | 81.665 | 3655491 | 82.10559887 | SP |
| 26 | 0.5695 | 0.69954551038 | 81.41 | 83.3 | 81.41 | 4030692 | 82.40038136 | SP |
| 52 | 0.0745 | 0.0909590379098 | 81.905 | 83.3 | 80.91 | 4010666 | 82.02196301 | SP |
| 156 | -3.4705 | -4.06143943827 | 85.45 | 85.49 | 80.48 | 5108106 | 82.05819032 | SP |
| 260 | -2.7405 | -3.2347733711 | 84.72 | 87 | 80.48 | 4352042 | 83.31426228 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 81.96 | 0 | 0.00 | 82 | 82.0099 | 81.94 | 2804086 |
| 1735860900 | 81.96 | -0.02 | -0.02 | 82 | 82.01 | 81.93 | 3962655 |
| 1735688100 | 81.98 | 0.05 | 0.06 | 81.99 | 82 | 81.94 | 3167237 |
| 1735601700 | 81.93 | 0.12 | 0.15 | 81.9 | 81.94 | 81.9 | 7397337 |
| 1735342500 | 81.81 | 0.02 | 0.02 | 81.82 | 81.85 | 81.805 | 3668608 |
| 1735256100 | 81.79 | 0.02 | 0.02 | 81.74 | 81.8 | 81.73 | 1758106 |
| 1735077840 | 81.77 | 0.04 | 0.05 | 81.735 | 81.77 | 81.73 | 1583834 |
| 1734996900 | 81.73 | -0.05 | -0.06 | 81.76 | 81.7768 | 81.73 | 2933770 |
| 1734737700 | 81.78 | 0.01 | 0.01 | 81.845 | 81.85 | 81.77 | 3494574 |
| 1734651300 | 81.77 | 0.09 | 0.11 | 81.73 | 81.78 | 81.71 | 12511962 |
| 1734564900 | 81.68 | -0.43 | -0.52 | 81.87 | 81.89 | 81.665 | 6930606 |
| 1734478500 | 82.11 | 0.01 | 0.01 | 82.09 | 82.13 | 82.09 | 2492555 |
| 1734392100 | 82.1 | 0.01 | 0.01 | 82.12 | 82.13 | 82.09 | 3013358 |
| 1734132900 | 82.09 | -0.04 | -0.05 | 82.14 | 82.15 | 82.09 | 2401569 |
| 1734046500 | 82.13 | -0.04 | -0.05 | 82.19 | 82.2 | 82.13 | 3184480 |
| 1733960100 | 82.17 | -0.02 | -0.02 | 82.25 | 82.27 | 82.17 | 2452958 |
| 1733873700 | 82.19 | -0.01 | -0.01 | 82.19 | 82.2 | 82.15 | 2869362 |
| 1733787300 | 82.2 | -0.03 | -0.04 | 82.23 | 82.23 | 82.2 | 4641747 |
| 1733528100 | 82.23 | 0.08 | 0.10 | 82.26 | 82.27 | 82.2101 | 5705792 |
| 1733441700 | 82.15 | 0 | 0.00 | 82.1 | 82.15 | 82.085 | 2752218 |
| 1733355300 | 82.15 | 0.09 | 0.11 | 82.04 | 82.1652 | 82.04 | 3934614 |
| 1733268900 | 82.06 | 0.01 | 0.01 | 82.09 | 82.11 | 82.04 | 3949891 |
| 1733182500 | 82.05 | -0.27 | -0.33 | 82.01 | 82.08 | 81.98 | 5101096 |
| 1732917840 | 82.32 | 0.1 | 0.12 | 82.31 | 82.33 | 82.3 | 1597584 |
| 1732750500 | 82.22 | 0.05 | 0.06 | 82.245 | 82.26 | 82.21 | 2463443 |
| 1732664100 | 82.17 | 0 | 0.00 | 82.15 | 82.17 | 82.1 | 6596096 |
| 1732577700 | 82.17 | 0.16 | 0.20 | 82.12 | 82.17 | 82.1 | 3575919 |
| 1732318500 | 82.01 | -0.01 | -0.01 | 82.04 | 82.06 | 82.0025 | 2352243 |
| 1732232100 | 82.02 | -0.02 | -0.02 | 82.05 | 82.0884 | 82 | 2565691 |
| 1732145700 | 82.04 | -0.05 | -0.06 | 82.06 | 82.09 | 82.04 | 3362662 |
| 1732059300 | 82.09 | 0.01 | 0.01 | 82.12 | 82.13 | 82.08 | 2655612 |
| 1731972900 | 82.08 | 0.06 | 0.07 | 82.05 | 82.08 | 82.02 | 2645643 |
| 1731713700 | 82.02 | 0.09 | 0.11 | 81.96 | 82.09 | 81.93 | 3298752 |
| 1731627300 | 81.93 | -0.12 | -0.15 | 82.07 | 82.0862 | 81.9199 | 4401290 |
| 1731540900 | 82.05 | 0.12 | 0.15 | 82.08 | 82.08 | 82 | 2909721 |
| 1731454500 | 81.93 | -0.08 | -0.10 | 81.95 | 81.98 | 81.9001 | 4605784 |
| 1731368100 | 82.01 | -0.06 | -0.07 | 81.99 | 82.01 | 81.99 | 1567416 |
| 1731108900 | 82.07 | -0.06 | -0.07 | 82.12 | 82.1499 | 82.04 | 3934961 |
| 1731022500 | 82.13 | 0.14 | 0.17 | 82.05 | 82.13 | 82.02 | 10555544 |
| 1730936100 | 81.99 | -0.1 | -0.12 | 81.95 | 82.01 | 81.94 | 6462215 |
| 1730849700 | 82.09 | -0.02 | -0.02 | 82.11 | 82.11 | 82.01 | 2808646 |
| 1730763300 | 82.11 | 0.06 | 0.07 | 82.15 | 82.17 | 82.09 | 2400716 |
| 1730500500 | 82.05 | -0.31 | -0.38 | 82.18 | 82.1999 | 82.03 | 5598416 |
| 1730414100 | 82.36 | 0.02 | 0.02 | 82.33 | 82.39 | 82.29 | 3750800 |
| 1730327700 | 82.34 | -0.07 | -0.08 | 82.42 | 82.47 | 82.34 | 2949261 |
| 1730241300 | 82.41 | 0.03 | 0.04 | 82.35 | 82.425 | 82.33 | 2901865 |
| 1730154900 | 82.38 | -0.04 | -0.05 | 82.44 | 82.44 | 82.35 | 2886473 |
| 1729895700 | 82.42 | -0.03 | -0.04 | 82.5 | 82.525 | 82.41 | 2453035 |
| 1729809300 | 82.45 | 0.04 | 0.05 | 82.45 | 82.49 | 82.42 | 2444547 |
| 1729722900 | 82.41 | -0.05 | -0.06 | 82.44 | 82.4401 | 82.4 | 3303874 |
| 1729636500 | 82.46 | -0.01 | -0.01 | 82.5 | 82.51 | 82.44 | 4306120 |
| 1729550100 | 82.47 | -0.12 | -0.15 | 82.56 | 82.56 | 82.47 | 3473922 |
| 1729290900 | 82.59 | 0.07 | 0.08 | 82.59 | 82.6099 | 82.57 | 1725587 |
| 1729204500 | 82.52 | -0.07 | -0.08 | 82.53 | 82.535 | 82.5001 | 2469622 |
| 1729118100 | 82.59 | 0.05 | 0.06 | 82.59 | 82.6099 | 82.57 | 2130673 |
| 1729031700 | 82.54 | 0.04 | 0.05 | 82.57 | 82.58 | 82.52 | 3387049 |
| 1728945300 | 82.5 | -0.04 | -0.05 | 82.48 | 82.5 | 82.435 | 1849541 |
| 1728686100 | 82.54 | 0.07 | 0.08 | 82.52 | 82.56 | 82.5 | 3367169 |
| 1728599700 | 82.47 | 0.07 | 0.08 | 82.47 | 82.4999 | 82.39 | 3856696 |
| 1728513300 | 82.4 | -0.08 | -0.10 | 82.46 | 82.46 | 82.39 | 4166113 |
| 1728426900 | 82.48 | 0.07 | 0.08 | 82.44 | 82.48 | 82.42 | 6423464 |
| 1728340500 | 82.41 | -0.11 | -0.13 | 82.4 | 82.46 | 82.4 | 5045421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
