News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -0.599507547372 | 93.41 | 93.67 | 92.85 | 6392569 | 93.37944896 | SP |
| 4 | 0.8 | 0.869092884302 | 92.05 | 93.97 | 91.81 | 5874284 | 93.0703076 | SP |
| 12 | 2.695 | 2.98929621208 | 90.155 | 93.97 | 89.11 | 5789505 | 91.46752274 | SP |
| 26 | 4.15 | 4.67869222097 | 88.7 | 93.97 | 86.41 | 5681064 | 89.93950024 | SP |
| 52 | 11.83 | 14.6013330042 | 81.02 | 93.97 | 79.7 | 6123391 | 87.92998091 | SP |
| 156 | -16.49 | -15.0813974758 | 109.34 | 111.08 | 76.345 | 6544904 | 89.77317304 | SP |
| 260 | -19.99 | -17.715349167 | 112.84 | 117.1999 | 76.345 | 5504457 | 95.77147566 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994900 | 92.86 | -0.39 | -0.42 | 93.09 | 93.1 | 92.81 | 7976882 |
| 1727908500 | 93.25 | -0.21 | -0.22 | 93.27 | 93.295 | 93.03 | 8465144 |
| 1727822100 | 93.46 | -0.12 | -0.13 | 93.49 | 93.56 | 93.28 | 6208029 |
| 1727735700 | 93.58 | 0.16 | 0.17 | 93.54 | 93.67 | 93.345 | 5789664 |
| 1727476500 | 93.42 | 0.16 | 0.17 | 93.46 | 93.55 | 93.395 | 5444006 |
| 1727390100 | 93.26 | 0.13 | 0.14 | 93.41 | 93.4225 | 93.05 | 6844266 |
| 1727303700 | 93.13 | -0.28 | -0.30 | 93.33 | 93.3987 | 93.12 | 4842302 |
| 1727217300 | 93.41 | 0.12 | 0.13 | 93.23 | 93.47 | 93.13 | 6010884 |
| 1727130900 | 93.29 | -0.27 | -0.29 | 93.24 | 93.42 | 93.08 | 5260514 |
| 1726871700 | 93.56 | -0.18 | -0.19 | 93.55 | 93.63 | 93.22 | 5187799 |
| 1726785300 | 93.74 | 0.41 | 0.44 | 93.68 | 93.77 | 93.52 | 6006224 |
| 1726698900 | 93.33 | -0.27 | -0.29 | 93.48 | 93.97 | 93.25 | 9523112 |
| 1726612500 | 93.6 | -0.02 | -0.02 | 93.74 | 93.78 | 93.46 | 6273173 |
| 1726526100 | 93.62 | 0.57 | 0.61 | 93.2 | 93.63 | 93.17 | 5279094 |
| 1726266900 | 93.05 | 0.42 | 0.45 | 92.86 | 93.116 | 92.805 | 5156495 |
| 1726180500 | 92.63 | 0.15 | 0.16 | 92.38 | 92.64 | 92.32 | 5108825 |
| 1726094100 | 92.48 | 0.24 | 0.26 | 92.03 | 92.52 | 92.03 | 7223356 |
| 1726007700 | 92.24 | 0.07 | 0.08 | 92.15 | 92.34 | 91.985 | 5013481 |
| 1725921300 | 92.17 | 0.25 | 0.27 | 92.05 | 92.27 | 91.9 | 3758192 |
| 1725662100 | 91.92 | -0.21 | -0.23 | 92.26 | 92.38 | 91.81 | 7799278 |
| 1725575700 | 92.13 | 0.35 | 0.38 | 91.87 | 92.21 | 91.8601 | 5510672 |
| 1725489300 | 91.78 | 0.41 | 0.45 | 91.46 | 91.87 | 91.44 | 7195955 |
| 1725402900 | 91.37 | -0.73 | -0.79 | 91.74 | 91.76 | 91.31 | 4829769 |
| 1725057300 | 92.1 | 0.08 | 0.09 | 92.2 | 92.2797 | 91.9 | 4776679 |
| 1724970900 | 92.02 | -0.04 | -0.04 | 92.09 | 92.2069 | 91.91 | 4481186 |
| 1724884500 | 92.06 | -0.15 | -0.16 | 92.22 | 92.26 | 91.96 | 3237363 |
| 1724798100 | 92.21 | -0.12 | -0.13 | 92.21 | 92.28 | 92.06 | 4373976 |
| 1724711700 | 92.33 | -0.19 | -0.21 | 92.52 | 92.53 | 92.24 | 3212682 |
| 1724452500 | 92.52 | 0.99 | 1.08 | 91.93 | 92.56 | 91.8146 | 9595832 |
| 1724366100 | 91.53 | -0.77 | -0.83 | 91.94 | 92.055 | 91.48 | 10060853 |
| 1724279700 | 92.3 | 0.27 | 0.29 | 92.03 | 92.41 | 92.005 | 9428058 |
| 1724193300 | 92.03 | 0.22 | 0.24 | 91.94 | 92.04 | 91.84 | 4948155 |
| 1724106900 | 91.81 | 0.28 | 0.31 | 91.53 | 91.81 | 91.525 | 3313710 |
| 1723847700 | 91.53 | 0.37 | 0.41 | 91.35 | 91.55 | 91.245 | 3384040 |
| 1723761300 | 91.16 | -0.03 | -0.03 | 91.01 | 91.185 | 90.8 | 3591699 |
| 1723674900 | 91.19 | 0.2 | 0.22 | 91.06 | 91.255 | 91 | 4819515 |
| 1723588500 | 90.99 | 0.49 | 0.54 | 90.84 | 91 | 90.745 | 4940471 |
| 1723502100 | 90.5 | 0.1 | 0.11 | 90.48 | 90.505 | 90.325 | 2962106 |
| 1723242900 | 90.4 | 0.4 | 0.44 | 90.24 | 90.485 | 90.24 | 2746548 |
| 1723156500 | 90 | 0.42 | 0.47 | 89.74 | 90.04 | 89.725 | 4409449 |
| 1723070100 | 89.58 | 0.19 | 0.21 | 89.91 | 90.1 | 89.495 | 7626678 |
| 1722983700 | 89.39 | -0.3 | -0.33 | 89.71 | 89.94 | 89.35 | 11282481 |
| 1722897300 | 89.69 | -0.92 | -1.02 | 89.6 | 90 | 89.5 | 9960470 |
| 1722638100 | 90.61 | 0.6 | 0.67 | 90.32 | 90.645 | 90.12 | 8525904 |
| 1722551700 | 90.01 | -0.44 | -0.49 | 90.13 | 90.455 | 89.95 | 10278142 |
| 1722465300 | 90.45 | 0.42 | 0.47 | 90.27 | 90.45 | 90.04 | 8133890 |
| 1722378900 | 90.03 | 0.12 | 0.13 | 90.1 | 90.1 | 89.75 | 5755665 |
| 1722292500 | 89.91 | 0.15 | 0.17 | 89.83 | 90.06 | 89.77 | 4848375 |
| 1722033300 | 89.76 | 0.5 | 0.56 | 89.81 | 89.895 | 89.45 | 4145182 |
| 1721946900 | 89.26 | 0.15 | 0.17 | 89.25 | 89.63 | 89.25 | 4761341 |
| 1721860500 | 89.11 | -0.58 | -0.65 | 89.6 | 89.8 | 89.11 | 5463778 |
| 1721774100 | 89.69 | 0.03 | 0.03 | 89.68 | 89.9265 | 89.675 | 2737772 |
| 1721687700 | 89.66 | 0.4 | 0.45 | 89.61 | 89.93 | 89.52 | 4999197 |
| 1721428500 | 89.26 | -0.24 | -0.27 | 89.41 | 89.585 | 89.22 | 5648876 |
| 1721342100 | 89.5 | -0.47 | -0.52 | 89.92 | 90 | 89.44 | 7227289 |
| 1721255700 | 89.97 | -0.32 | -0.35 | 90 | 90.1 | 89.9 | 6141993 |
| 1721169300 | 90.29 | 0.4 | 0.44 | 90.06 | 90.31 | 90.01 | 4479103 |
| 1721082900 | 89.89 | -0.37 | -0.41 | 90.26 | 90.26 | 89.765 | 4997711 |
| 1720823700 | 90.26 | 0.17 | 0.19 | 90.12 | 90.375 | 89.84 | 6538162 |
| 1720737300 | 90.09 | 0.52 | 0.58 | 90.155 | 90.3368 | 89.975 | 7045192 |
| 1720650900 | 89.57 | 0.42 | 0.47 | 89.34 | 89.59 | 89.27 | 5750435 |
| 1720564500 | 89.15 | -0.28 | -0.31 | 89.37 | 89.37 | 89.02 | 7367049 |
| 1720478100 | 89.43 | -0.02 | -0.02 | 89.45 | 89.5 | 89.32 | 6185167 |
| 1720218900 | 89.45 | 0.58 | 0.65 | 89.19 | 89.465 | 89.12 | 5428077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
