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 | -0.78 | -0.759124087591 | 102.75 | 104.63 | 101.3 | 872754 | 102.97705465 | CS |
| 4 | 6.08 | 6.34059860257 | 95.89 | 104.63 | 93.3 | 837828 | 99.87092445 | CS |
| 12 | 17.31 | 20.4464918498 | 84.66 | 104.63 | 84.66 | 877994 | 95.49364389 | CS |
| 26 | 5.16 | 5.33002788968 | 96.81 | 104.63 | 82.23 | 815047 | 92.67158823 | CS |
| 52 | 21.41 | 26.5764647468 | 80.56 | 104.63 | 74.4 | 777501 | 90.63695357 | CS |
| 156 | 35.93 | 54.4064203513 | 66.04 | 104.63 | 60.74 | 792144 | 81.97289901 | CS |
| 260 | 65.97 | 183.25 | 36 | 104.63 | 21.76 | 1002736 | 62.79245994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908800 | 101.97 | -0.62 | -0.60 | 101.89 | 102.54 | 101.3 | 584827 |
| 1727822400 | 102.59 | -0.68 | -0.66 | 103.17 | 103.27 | 101.47 | 587459 |
| 1727736000 | 103.27 | 0.04 | 0.04 | 103.03 | 103.38 | 101.89 | 929492 |
| 1727476800 | 103.23 | 0.04 | 0.04 | 103.51 | 104.63 | 103.1045 | 1188986 |
| 1727390400 | 103.19 | 2.13 | 2.11 | 102.75 | 103.945 | 102.015 | 1096913 |
| 1727304000 | 101.06 | -1.18 | -1.15 | 102.24 | 102.99 | 100.48 | 1139589 |
| 1727217600 | 102.24 | 0.27 | 0.26 | 102.38 | 103.09 | 101.77 | 1020660 |
| 1727131200 | 101.97 | 0.78 | 0.77 | 101.67 | 102.27 | 101.02 | 711640 |
| 1726872000 | 101.19 | -0.05 | -0.05 | 101.19 | 102.02 | 100.46 | 1681833 |
| 1726785600 | 101.24 | 3 | 3.05 | 100 | 101.66 | 99.695 | 1204064 |
| 1726699200 | 98.24 | 0.7 | 0.72 | 97.72 | 99.6 | 97.09 | 1143757 |
| 1726612800 | 97.54 | -0.87 | -0.88 | 99 | 99.54 | 97.23 | 759061 |
| 1726526400 | 98.41 | 0.59 | 0.60 | 97.95 | 98.59 | 97.33 | 465974 |
| 1726267200 | 97.82 | 1.29 | 1.34 | 97.09 | 98.51 | 96.79 | 571003 |
| 1726180800 | 96.53 | 0.71 | 0.74 | 95.82 | 97.655 | 94.8865 | 712239 |
| 1726094400 | 95.82 | 0.82 | 0.86 | 94.78 | 96.55 | 93.3 | 654820 |
| 1726008000 | 95 | 0.56 | 0.59 | 94.44 | 95.06 | 93.71 | 575238 |
| 1725921600 | 94.44 | 0.39 | 0.41 | 94.49 | 95.54 | 93.8859 | 608348 |
| 1725662400 | 94.05 | -1.55 | -1.62 | 96 | 96.425 | 93.86 | 701056 |
| 1725576000 | 95.6 | -0.83 | -0.86 | 96.5 | 96.77 | 95.31 | 495290 |
| 1725489600 | 96.43 | -1.18 | -1.21 | 97.24 | 98.21 | 96.26 | 782012 |
| 1725403200 | 97.61 | -2.53 | -2.53 | 99.14 | 99.66 | 97.25 | 954825 |
| 1725057600 | 100.14 | 0.61 | 0.61 | 100.11 | 101.28 | 99.15 | 1300506 |
| 1724971200 | 99.53 | -0.34 | -0.34 | 99.95 | 101.31 | 99.02 | 939362 |
| 1724884800 | 99.87 | -1.79 | -1.76 | 101.64 | 102.26 | 99.79 | 1102620 |
| 1724798400 | 101.66 | 2.08 | 2.09 | 99.36 | 102.11 | 99.15 | 1042153 |
| 1724712000 | 99.58 | 1.42 | 1.45 | 98.36 | 99.74 | 98.2 | 747888 |
| 1724452800 | 98.16 | 1.73 | 1.79 | 97.11 | 98.69 | 96.54 | 342163 |
| 1724366400 | 96.43 | -0.78 | -0.80 | 97.19 | 97.48 | 96.231 | 395036 |
| 1724280000 | 97.21 | 0.78 | 0.81 | 96.6 | 97.83 | 96.17 | 454436 |
| 1724193600 | 96.43 | -1.19 | -1.22 | 97.31 | 97.52 | 95.6975 | 330251 |
| 1724107200 | 97.62 | 1.16 | 1.20 | 96.53 | 97.73 | 96.17 | 433199 |
| 1723848000 | 96.46 | 0.03 | 0.03 | 96.37 | 97.54 | 96.28 | 406614 |
| 1723761600 | 96.43 | 0.99 | 1.04 | 96.68 | 97.4 | 95.1755 | 624354 |
| 1723675200 | 95.44 | 0.26 | 0.27 | 95.37 | 95.79 | 94.44 | 1089700 |
| 1723588800 | 95.18 | 0.23 | 0.24 | 95.56 | 96 | 93.98 | 639921 |
| 1723502400 | 94.95 | -1.63 | -1.69 | 96.35 | 96.4 | 93.85 | 977785 |
| 1723243200 | 96.58 | -0.33 | -0.34 | 97.54 | 97.78 | 95.1101 | 2437311 |
| 1723156800 | 96.91 | 5.34 | 5.83 | 92.51 | 97.98 | 91.94 | 2179675 |
| 1723070400 | 91.57 | 0.55 | 0.60 | 93 | 95.75 | 90.81 | 1437980 |
| 1722984000 | 91.02 | 4.38 | 5.06 | 87 | 93.25 | 86.23 | 2018230 |
| 1722897600 | 86.64 | -1.56 | -1.77 | 86.23 | 87.805 | 84.75 | 1037356 |
| 1722638400 | 88.2 | -2.27 | -2.51 | 89.08 | 89.26 | 87.05 | 1029267 |
| 1722552000 | 90.47 | -0.14 | -0.15 | 90.65 | 92.54 | 89.35 | 956720 |
| 1722465600 | 90.61 | 0.38 | 0.42 | 91.01 | 92.18 | 90.53 | 867419 |
| 1722379200 | 90.23 | 0.24 | 0.27 | 90.42 | 90.89 | 89.915 | 506951 |
| 1722292800 | 89.99 | -0.24 | -0.27 | 90.23 | 90.66 | 89.81 | 589873 |
| 1722033600 | 90.23 | 1.28 | 1.44 | 90.37 | 91.12 | 89.81 | 713945 |
| 1721947200 | 88.95 | 1.59 | 1.82 | 87.37 | 90.78 | 87.13 | 1056938 |
| 1721860800 | 87.36 | -2.44 | -2.72 | 89.48 | 89.69 | 87.1 | 1021162 |
| 1721774400 | 89.8 | -0.41 | -0.45 | 89.68 | 90.76 | 89.54 | 625388 |
| 1721688000 | 90.21 | 1.05 | 1.18 | 89.79 | 90.66 | 88.81 | 719052 |
| 1721428800 | 89.16 | -0.42 | -0.47 | 89.76 | 89.96 | 88.55 | 567458 |
| 1721342400 | 89.58 | -0.03 | -0.03 | 90.06 | 91.26 | 89.34 | 700343 |
| 1721256000 | 89.61 | -2.15 | -2.34 | 91.19 | 91.62 | 89.59 | 649519 |
| 1721169600 | 91.76 | 4.5 | 5.16 | 87.72 | 91.84 | 87.72 | 1061601 |
| 1721083200 | 87.26 | 0.1 | 0.11 | 87.45 | 88.31 | 86.99 | 860446 |
| 1720824000 | 87.16 | 1.02 | 1.18 | 86.78 | 88.27 | 86.4 | 763959 |
| 1720737600 | 86.14 | 2.43 | 2.90 | 84.66 | 86.78 | 84.325 | 1015119 |
| 1720651200 | 83.71 | 1.34 | 1.63 | 82.38 | 83.98 | 82.24 | 929193 |
| 1720564800 | 82.37 | -1.05 | -1.26 | 83.42 | 83.77 | 82.23 | 683295 |
| 1720478400 | 83.42 | -1.02 | -1.21 | 84.4 | 84.7 | 83.41 | 765279 |
| 1720219200 | 84.44 | -2.53 | -2.91 | 86.19 | 86.27 | 84.2 | 1240639 |
| 1720040640 | 86.97 | 1.33 | 1.55 | 85.56 | 86.98 | 85.2415 | 381478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
