News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -0.451612903226 | 93 | 94.4 | 92.3 | 33418680 | 93.51250256 | SP |
| 4 | -1.47 | -1.5629984051 | 94.05 | 94.55 | 89.82 | 34992839 | 92.93672347 | SP |
| 12 | 3.92 | 4.42138506655 | 88.66 | 94.84 | 88.025 | 34979724 | 91.75188451 | SP |
| 26 | -2.22 | -2.3417721519 | 94.8 | 98.67 | 87.34 | 38644887 | 92.44810393 | SP |
| 52 | -9.405 | -9.22194440359 | 101.985 | 102.15 | 82.42 | 40633022 | 92.20598172 | SP |
| 156 | -55.53 | -37.4924042941 | 148.11 | 155.12 | 82.42 | 26977824 | 105.58022815 | SP |
| 260 | -39.89 | -30.112478297 | 132.47 | 181.41 | 82.42 | 20882031 | 115.83525829 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 92.92 | -0.55 | -0.59 | 93.04 | 93.16 | 92.82 | 29312918 |
| 1721342100 | 93.47 | -0.72 | -0.76 | 93.69 | 94.14 | 93.38 | 34542978 |
| 1721255700 | 94.19 | 0.02 | 0.02 | 93.92 | 94.4 | 93.69 | 29000534 |
| 1721169300 | 94.17 | 1.31 | 1.41 | 93.53 | 94.21 | 93.39 | 36357381 |
| 1721082900 | 92.86 | -1.08 | -1.15 | 93 | 93.3 | 92.78 | 37879589 |
| 1720823700 | 93.94 | 0.4 | 0.43 | 93.53 | 93.94 | 93.34 | 27779151 |
| 1720737300 | 93.54 | 0.9 | 0.97 | 93.68 | 94.135 | 93.47 | 49667254 |
| 1720650900 | 92.64 | 0.29 | 0.31 | 92.45 | 92.68 | 92.2603 | 23554473 |
| 1720564500 | 92.35 | -0.41 | -0.44 | 92.47 | 92.545 | 91.875 | 30322184 |
| 1720478100 | 92.76 | 0.2 | 0.22 | 92.54 | 92.845 | 92.2246 | 16084253 |
| 1720218900 | 92.56 | 0.76 | 0.83 | 92.27 | 92.645 | 91.94 | 34856018 |
| 1720040640 | 91.8 | 1.19 | 1.31 | 91.17 | 91.89 | 91.085 | 38563313 |
| 1719959700 | 90.61 | 0.7 | 0.78 | 90.68 | 90.805 | 90.08 | 34193730 |
| 1719873300 | 89.91 | -3.61 | -3.86 | 90.42 | 90.98 | 89.82 | 49722945 |
| 1719614100 | 93.52 | 0 | 0.00 | 93.52 | 93.52 | 93.52 | 0 |
| 1719527700 | 93.52 | 0.37 | 0.40 | 93.52 | 93.6899 | 93.4401 | 23127698 |
| 1719441300 | 93.15 | -1.35 | -1.43 | 93.28 | 93.4599 | 93.125 | 38555390 |
| 1719354900 | 94.5 | 0.16 | 0.17 | 94.07 | 94.55 | 94.04 | 23023602 |
| 1719268500 | 94.34 | 0.38 | 0.40 | 94.05 | 94.34 | 93.735 | 73327690 |
| 1719009300 | 93.96 | 0 | 0.00 | 94.24 | 94.479 | 93.59 | 23628770 |
| 1718922900 | 93.96 | -0.63 | -0.67 | 93.41 | 94 | 93.355 | 30467267 |
| 1718750100 | 94.59 | 0.86 | 0.92 | 93.89 | 94.595 | 93.765 | 26868153 |
| 1718663700 | 93.73 | -0.94 | -0.99 | 93.52 | 93.81 | 93.28 | 31024591 |
| 1718404500 | 94.67 | 0.79 | 0.84 | 94.42 | 94.84 | 94.24 | 28746395 |
| 1718318100 | 93.88 | 1.36 | 1.47 | 93.22 | 93.99 | 92.95 | 33071654 |
| 1718231700 | 92.52 | 0.69 | 0.75 | 93.02 | 93.57 | 92.485 | 42514401 |
| 1718145300 | 91.83 | 0.94 | 1.03 | 91.032 | 91.87 | 90.9223 | 30309004 |
| 1718058900 | 90.89 | -0.61 | -0.67 | 91 | 91.06 | 90.65 | 20587841 |
| 1717799700 | 91.5 | -1.71 | -1.83 | 91.83 | 91.83 | 91.4 | 35233575 |
| 1717713300 | 93.21 | -0.14 | -0.15 | 92.92 | 93.43 | 92.86 | 22879623 |
| 1717626900 | 93.35 | 0.68 | 0.73 | 93 | 93.35 | 92.3887 | 43134808 |
| 1717540500 | 92.67 | 1.07 | 1.17 | 92.2 | 92.8 | 91.99 | 42869869 |
| 1717454100 | 91.6 | 1.15 | 1.27 | 90.64 | 91.67 | 90.61 | 42263102 |
| 1717194900 | 90.45 | 0.61 | 0.68 | 90.48 | 90.66 | 90.25 | 41301218 |
| 1717108500 | 89.84 | 0.86 | 0.97 | 89.6 | 89.97 | 89.44 | 29551419 |
| 1717022100 | 88.98 | -1.09 | -1.21 | 89.34 | 89.395 | 88.68 | 45493245 |
| 1716935700 | 90.07 | -1.31 | -1.43 | 91.33 | 91.36 | 90.03 | 44651637 |
| 1716590100 | 91.38 | 0.27 | 0.30 | 90.97 | 91.47 | 90.9 | 19151172 |
| 1716503700 | 91.11 | -0.59 | -0.64 | 91.8 | 91.8 | 90.82 | 51270680 |
| 1716417300 | 91.7 | 0.11 | 0.12 | 91.27 | 91.7799 | 91.26 | 38063110 |
| 1716330900 | 91.59 | 0.47 | 0.52 | 91.73 | 91.77 | 91.43 | 15329443 |
| 1716244500 | 91.12 | -0.27 | -0.30 | 91.08 | 91.315 | 91.01 | 17916830 |
| 1715985300 | 91.39 | -0.62 | -0.67 | 91.64 | 91.8 | 91.34 | 24745644 |
| 1715898900 | 92.01 | -0.09 | -0.10 | 92.39 | 92.4205 | 91.94 | 38084422 |
| 1715812500 | 92.1 | 1.24 | 1.36 | 91.87 | 92.255 | 91.635 | 65115269 |
| 1715726100 | 90.86 | 0.51 | 0.56 | 90.65 | 90.9199 | 90.42 | 25731054 |
| 1715639700 | 90.35 | 0.23 | 0.26 | 90.55 | 90.61 | 90.31 | 23154901 |
| 1715380500 | 90.12 | -0.51 | -0.56 | 90.28 | 90.38 | 89.96 | 21907864 |
| 1715294100 | 90.63 | 0.44 | 0.49 | 89.87 | 90.77 | 89.82 | 39598496 |
| 1715207700 | 90.19 | -0.55 | -0.61 | 90.31 | 90.46 | 90.16 | 31164875 |
| 1715121300 | 90.74 | 0.55 | 0.61 | 90.9 | 91.24 | 90.6141 | 30511035 |
| 1715034900 | 90.19 | 0.35 | 0.39 | 89.87 | 90.25 | 89.67 | 23863429 |
| 1714775700 | 89.84 | 0.9 | 1.01 | 89.93 | 90.1 | 89.29 | 50053687 |
| 1714689300 | 88.94 | 0.38 | 0.43 | 88.21 | 89.01 | 88.025 | 58896101 |
| 1714602900 | 88.56 | 0.34 | 0.39 | 88.6 | 89.21 | 88.24 | 59585358 |
| 1714516500 | 88.22 | -0.76 | -0.85 | 88.42 | 88.73 | 88.095 | 41032729 |
| 1714430100 | 88.98 | 0.74 | 0.84 | 88.66 | 89.015 | 88.48 | 39220786 |
| 1714170900 | 88.24 | 0.46 | 0.52 | 88.245 | 88.605 | 88.05 | 31583278 |
| 1714084500 | 87.78 | -0.62 | -0.70 | 87.46 | 87.9 | 87.34 | 49259438 |
| 1713998100 | 88.4 | -0.63 | -0.71 | 88.56 | 88.63 | 87.97 | 48590009 |
| 1713911700 | 89.03 | 0.03 | 0.03 | 88.73 | 89.54 | 88.55 | 27216164 |
| 1713825300 | 89 | -0.15 | -0.17 | 88.68 | 89.12 | 88.645 | 24964994 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
