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 | 0.28 | 0.29024567223 | 96.47 | 99.38 | 94.01 | 2724689 | 97.43060569 | CS |
| 4 | 7.06 | 7.87155758724 | 89.69 | 101.45 | 88.855 | 2611261 | 97.02120846 | CS |
| 12 | 12.17 | 14.388744384 | 84.58 | 101.45 | 76.91 | 1954038 | 89.6371888 | CS |
| 26 | 13.45 | 16.1464585834 | 83.3 | 101.45 | 75.66 | 2109259 | 85.3450632 | CS |
| 52 | 47.53 | 96.566436408 | 49.22 | 101.45 | 47.73 | 2414932 | 73.5766789 | CS |
| 156 | 45.04 | 87.1011409785 | 51.71 | 101.45 | 36.685 | 2737338 | 57.10971167 | CS |
| 260 | 44.95 | 86.7760617761 | 51.8 | 101.45 | 31 | 2309176 | 57.89086658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 97.49 | 1.39 | 1.45 | 97 | 98.3 | 96.01 | 2013631 |
| 1740181200 | 96.1 | -1.94 | -1.98 | 97.4 | 97.56 | 95.96 | 2379107 |
| 1740094800 | 98.04 | -0.01 | -0.01 | 98.69 | 99.38 | 97.5 | 2463541 |
| 1740008400 | 98.05 | 0.73 | 0.75 | 96.83 | 98.83 | 96.3 | 3141420 |
| 1739922000 | 97.32 | 1.47 | 1.53 | 96.47 | 97.93 | 95.08 | 3625429 |
| 1739576400 | 95.85 | -4.96 | -4.92 | 99.02 | 99.51 | 95.53 | 4623102 |
| 1739490000 | 100.81 | 1.26 | 1.27 | 99.71 | 100.87 | 98.93 | 2677514 |
| 1739403600 | 99.55 | 1.18 | 1.20 | 97.08 | 100.66 | 96.875 | 3328109 |
| 1739317200 | 98.37 | -2.14 | -2.13 | 99.21 | 99.5899 | 98.31 | 2262787 |
| 1739230800 | 100.51 | 2.16 | 2.20 | 100.12 | 101.45 | 99.635 | 2390316 |
| 1738971600 | 98.35 | -0.61 | -0.62 | 99.09 | 100.07 | 98.11 | 2012953 |
| 1738885200 | 98.96 | 0.36 | 0.37 | 98.4 | 99.25 | 97.1495 | 2099696 |
| 1738798800 | 98.6 | 3.01 | 3.15 | 97.15 | 99.7 | 96.91 | 4234838 |
| 1738712400 | 95.59 | 0.73 | 0.77 | 96 | 97.01 | 94.66 | 2619636 |
| 1738626000 | 94.86 | 1.92 | 2.07 | 93.1 | 96.73 | 92.76 | 2585674 |
| 1738366800 | 92.94 | -1.52 | -1.61 | 95 | 95.382 | 92.93 | 1834232 |
| 1738280400 | 94.46 | 4.35 | 4.83 | 91.53 | 94.77 | 91.25 | 2704235 |
| 1738194000 | 90.11 | 0.14 | 0.16 | 89.98 | 91.2986 | 89.16 | 1389585 |
| 1738107600 | 89.97 | 0.5 | 0.56 | 89.69 | 89.98 | 88.855 | 1490678 |
| 1738021200 | 89.47 | -0.47 | -0.52 | 88.08 | 89.49 | 87.45 | 2045994 |
| 1737762000 | 89.94 | 0.71 | 0.80 | 90 | 90.19 | 89.22 | 1846105 |
| 1737675600 | 89.23 | 0 | 0.00 | 89.23 | 89.23 | 89.23 | 0 |
| 1737589200 | 89.23 | 0.63 | 0.71 | 89.36 | 90.49 | 88.12 | 2023015 |
| 1737502800 | 88.6 | 3.57 | 4.20 | 86.72 | 88.93 | 86.67 | 2444181 |
| 1737157200 | 85.03 | 0.85 | 1.01 | 83.6 | 85.41 | 82.86 | 1220221 |
| 1737070800 | 84.18 | -0.16 | -0.19 | 85 | 85.8 | 84.09 | 1347564 |
| 1736984400 | 84.34 | 0.4 | 0.48 | 85 | 85.1447 | 82.99 | 1204710 |
| 1736898000 | 83.94 | 1.58 | 1.92 | 82.54 | 84.06 | 81.96 | 1254496 |
| 1736811600 | 82.36 | -1.94 | -2.30 | 83 | 83.2 | 81.45 | 1319555 |
| 1736552400 | 84.3 | 0.94 | 1.13 | 85.03 | 85.99 | 83.76 | 2239859 |
| 1736379600 | 83.36 | 2.21 | 2.72 | 81.91 | 83.6 | 81.35 | 1686838 |
| 1736293200 | 81.15 | 1.49 | 1.87 | 81.04 | 82.93 | 80.58 | 1611430 |
| 1736206800 | 79.66 | -1.42 | -1.75 | 81.51 | 81.745 | 79.47 | 1295277 |
| 1735947600 | 81.08 | -0.91 | -1.11 | 81.85 | 81.98 | 80.94 | 1132573 |
| 1735861200 | 81.99 | 3.78 | 4.83 | 79.4 | 82.15 | 79.39 | 1665539 |
| 1735688400 | 78.21 | 0.36 | 0.46 | 77.42 | 78.48 | 77.135 | 1089279 |
| 1735602000 | 77.85 | -0.8 | -1.02 | 77.65 | 78.55 | 76.91 | 1141333 |
| 1735342800 | 78.65 | -0.36 | -0.46 | 77.9 | 78.77 | 77.65 | 1089684 |
| 1735256400 | 79.01 | 0.28 | 0.36 | 78.93 | 79.65 | 78.59 | 691127 |
| 1735077840 | 78.73 | -0.11 | -0.14 | 78.99 | 78.99 | 78.1506 | 612401 |
| 1734997200 | 78.84 | 0.68 | 0.87 | 78.15 | 78.98 | 77.155 | 1878963 |
| 1734738000 | 78.16 | 0.8 | 1.03 | 77.46 | 79.25 | 77.29 | 3180500 |
| 1734651600 | 77.36 | -0.4 | -0.51 | 78.01 | 78.84 | 77.02 | 2676416 |
| 1734565200 | 77.76 | -3.97 | -4.86 | 81.09 | 81.56 | 77.34 | 2684591 |
| 1734478800 | 81.73 | -0.91 | -1.10 | 81.35 | 82.14 | 81.0626 | 1416474 |
| 1734392400 | 82.64 | -1.08 | -1.29 | 83.74 | 83.88 | 82.47 | 1487219 |
| 1734133200 | 83.72 | -1.49 | -1.75 | 84.62 | 84.8 | 82.72 | 1907224 |
| 1734046800 | 85.21 | -2.14 | -2.45 | 85.89 | 86.72 | 84.88 | 1781189 |
| 1733960400 | 87.35 | 3.04 | 3.61 | 84.78 | 87.39 | 84.34 | 1733842 |
| 1733874000 | 84.31 | -0.22 | -0.26 | 85.33 | 85.46 | 84.16 | 1466440 |
| 1733787600 | 84.53 | 0.94 | 1.12 | 85.96 | 87.25 | 84.47 | 1948123 |
| 1733528400 | 83.59 | -1.42 | -1.67 | 84.75 | 84.79 | 83.3 | 1211386 |
| 1733442000 | 85.01 | -0.5 | -0.58 | 85.16 | 85.73 | 83.98 | 1201449 |
| 1733355600 | 85.51 | -0.48 | -0.56 | 85.86 | 86.84 | 85.41 | 1179731 |
| 1733269200 | 85.99 | 3.12 | 3.76 | 84 | 86.74 | 83.75 | 1910698 |
| 1733182800 | 82.87 | -1.55 | -1.84 | 83.67 | 84.02 | 82.45 | 1179289 |
| 1732917840 | 84.42 | 0.87 | 1.04 | 83.89 | 84.82 | 83.88 | 889636 |
| 1732750800 | 83.55 | -0.56 | -0.67 | 84.9 | 85.28 | 83.33 | 1682546 |
| 1732664400 | 84.11 | 2.39 | 2.92 | 81.57 | 84.35 | 81.1001 | 1904951 |
| 1732578000 | 81.72 | -2.58 | -3.06 | 81.55 | 82.36 | 80.35 | 2002738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
