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 | 0.86 | 0.957363909607 | 89.83 | 92.71 | 89.7 | 443805 | 91.14411599 | SP |
| 4 | 2.31 | 2.61371350984 | 88.38 | 92.71 | 87.3225 | 475142 | 88.88431335 | SP |
| 12 | 3.64 | 4.18150488225 | 87.05 | 92.71 | 86.15 | 451775 | 88.51199396 | SP |
| 26 | 7.38 | 8.8584803745 | 83.31 | 92.71 | 82.86 | 545526 | 87.44085119 | SP |
| 52 | 10.28 | 12.7844795423 | 80.41 | 92.71 | 71.27 | 583001 | 82.69596148 | SP |
| 156 | 20.23 | 28.7113255748 | 70.46 | 92.71 | 62.05 | 634602 | 75.39383837 | SP |
| 260 | 33.11 | 57.5026050712 | 57.58 | 92.71 | 37.5 | 634396 | 68.51251754 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 90.69 | -0.55 | -0.60 | 91.0369 | 91.24 | 90.5619 | 751961 |
| 1721342100 | 91.24 | -0.92 | -1.00 | 91.92 | 92.71 | 91.1645 | 416045 |
| 1721255700 | 92.16 | 0.41 | 0.45 | 91.39 | 92.43 | 91.39 | 456174 |
| 1721169300 | 91.75 | 1.41 | 1.56 | 90.6 | 91.76 | 90.47 | 484338 |
| 1721082900 | 90.34 | 0.28 | 0.31 | 90.41 | 90.7217 | 90.12 | 493745 |
| 1720823700 | 90.06 | 0.55 | 0.61 | 89.83 | 90.5011 | 89.7 | 368721 |
| 1720737300 | 89.51 | 0.93 | 1.05 | 88.915 | 89.6057 | 88.88 | 482223 |
| 1720650900 | 88.58 | 0.71 | 0.81 | 88.01 | 88.65 | 87.88 | 339336 |
| 1720564500 | 87.87 | 0.01 | 0.01 | 87.82 | 88.309 | 87.575 | 390956 |
| 1720478100 | 87.86 | 0.04 | 0.05 | 88 | 88.2851 | 87.66 | 426490 |
| 1720218900 | 87.82 | 0.01 | 0.01 | 87.81 | 87.87 | 87.3225 | 381817 |
| 1720040640 | 87.81 | -0.12 | -0.14 | 88.02 | 88.16 | 87.73 | 300874 |
| 1719959700 | 87.93 | 0.37 | 0.42 | 87.55 | 87.93 | 87.46 | 567748 |
| 1719873300 | 87.56 | -0.57 | -0.65 | 88.2 | 88.6 | 87.44 | 883860 |
| 1719614100 | 88.13 | 0.19 | 0.22 | 88.09 | 88.5 | 87.68 | 422209 |
| 1719527700 | 87.94 | -0.04 | -0.05 | 87.92 | 88 | 87.56 | 598579 |
| 1719441300 | 87.98 | -0.31 | -0.35 | 88.05 | 88.1 | 87.7101 | 500080 |
| 1719354900 | 88.29 | -0.75 | -0.84 | 89.01 | 89.01 | 88.06 | 647682 |
| 1719268500 | 89.04 | 0.75 | 0.85 | 88.57 | 89.425 | 88.485 | 397819 |
| 1719009300 | 88.29 | -0.05 | -0.06 | 88.38 | 88.46 | 88.0401 | 468998 |
| 1718922900 | 88.34 | 0.32 | 0.36 | 87.93 | 88.495 | 87.8002 | 552198 |
| 1718750100 | 88.02 | 0.3 | 0.34 | 87.79 | 88.22 | 87.7156 | 970797 |
| 1718663700 | 87.72 | 0.48 | 0.55 | 87.09 | 87.7912 | 86.865 | 536874 |
| 1718404500 | 87.24 | -0.37 | -0.42 | 87.21 | 87.315 | 86.68 | 617616 |
| 1718318100 | 87.61 | -0.19 | -0.22 | 87.79 | 87.79 | 87.06 | 513912 |
| 1718231700 | 87.8 | -0.02 | -0.02 | 88.47 | 88.53 | 87.64 | 338056 |
| 1718145300 | 87.82 | -1 | -1.13 | 88.05 | 88.05 | 87.42 | 286194 |
| 1718058900 | 88.82 | 0.16 | 0.18 | 88.54 | 88.84 | 88.2077 | 342978 |
| 1717799700 | 88.66 | -0.18 | -0.20 | 88.5152 | 89.24 | 88.42 | 390344 |
| 1717713300 | 88.84 | -0.06 | -0.07 | 88.86 | 89.09 | 88.5824 | 417147 |
| 1717626900 | 88.9 | 0.3 | 0.34 | 88.88 | 88.9 | 88.26 | 401668 |
| 1717540500 | 88.6 | -0.17 | -0.19 | 88.52 | 88.8 | 88.19 | 356535 |
| 1717454100 | 88.77 | -0.44 | -0.49 | 89.31 | 89.31 | 88.15 | 592719 |
| 1717194900 | 89.21 | 1.51 | 1.72 | 87.8 | 89.22 | 87.775 | 445619 |
| 1717108500 | 87.7 | 0.48 | 0.55 | 87.23 | 87.7919 | 87.2 | 327472 |
| 1717022100 | 87.22 | -0.92 | -1.04 | 87.5 | 87.5 | 87.14 | 300986 |
| 1716935700 | 88.14 | -0.65 | -0.73 | 88.73 | 88.7372 | 87.8704 | 402641 |
| 1716590100 | 88.79 | 0.36 | 0.41 | 88.68 | 88.9996 | 88.65 | 437160 |
| 1716503700 | 88.43 | -1.28 | -1.43 | 89.81 | 89.81 | 88.39 | 344600 |
| 1716417300 | 89.71 | -0.28 | -0.31 | 89.88 | 90.09 | 89.52 | 359380 |
| 1716330900 | 89.99 | 0.07 | 0.08 | 89.92 | 90.05 | 89.75 | 373299 |
| 1716244500 | 89.92 | -0.5 | -0.55 | 90.4 | 90.4392 | 89.87 | 354579 |
| 1715985300 | 90.42 | 0.27 | 0.30 | 90.21 | 90.42 | 90.03 | 406027 |
| 1715898900 | 90.15 | 0.06 | 0.07 | 90.19 | 90.4199 | 90.07 | 396254 |
| 1715812500 | 90.09 | 0.65 | 0.73 | 89.94 | 90.17 | 89.755 | 480869 |
| 1715726100 | 89.44 | 0.24 | 0.27 | 89.41 | 89.64 | 89.0805 | 342927 |
| 1715639700 | 89.2 | -0.01 | -0.01 | 89.53 | 89.77 | 89.13 | 376554 |
| 1715380500 | 89.21 | 0.21 | 0.24 | 89.21 | 89.31 | 89.06 | 337478 |
| 1715294100 | 89 | 0.8 | 0.91 | 88.27 | 89 | 88.175 | 384458 |
| 1715207700 | 88.2 | 0.09 | 0.10 | 87.89 | 88.3 | 87.87 | 416330 |
| 1715121300 | 88.11 | 0.27 | 0.31 | 87.93 | 88.2697 | 87.93 | 425668 |
| 1715034900 | 87.84 | 0.56 | 0.64 | 87.8 | 87.88 | 87.5143 | 470346 |
| 1714775700 | 87.28 | 0.45 | 0.52 | 87.42 | 87.5 | 86.8509 | 342518 |
| 1714689300 | 86.83 | 0.57 | 0.66 | 86.81 | 86.97 | 86.16 | 417296 |
| 1714602900 | 86.26 | -0.25 | -0.29 | 86.35 | 87.2892 | 86.15 | 668619 |
| 1714516500 | 86.51 | -1.02 | -1.17 | 87.28 | 87.33 | 86.475 | 589863 |
| 1714430100 | 87.53 | 0.41 | 0.47 | 87.33 | 87.64 | 87.1801 | 602346 |
| 1714170900 | 87.12 | -0.17 | -0.19 | 87.05 | 87.41 | 86.85 | 403145 |
| 1714084500 | 87.29 | -0.27 | -0.31 | 87.14 | 87.42 | 86.58 | 443503 |
| 1713998100 | 87.56 | 0.04 | 0.05 | 87.4 | 87.66 | 87.09 | 463021 |
| 1713911700 | 87.52 | 0.6 | 0.69 | 87.14 | 87.7149 | 87.07 | 363447 |
| 1713825300 | 86.92 | 0.66 | 0.77 | 86.53 | 87.375 | 86.19 | 415676 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
