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 | -0.05 | -0.0515039142975 | 97.08 | 98.89 | 93.53 | 537852 | 97.25605389 | CS |
| 4 | -5.97 | -5.79611650485 | 103 | 103.98 | 93.53 | 594347 | 97.97564403 | CS |
| 12 | -0.39 | -0.400328474646 | 97.42 | 106 | 92.99 | 636586 | 99.2001684 | CS |
| 26 | 6.58 | 7.27473742399 | 90.45 | 106 | 89.34 | 751144 | 96.13896163 | CS |
| 52 | 0.65 | 0.674413778792 | 96.38 | 106 | 76.98 | 861964 | 91.29696623 | CS |
| 156 | -22.22 | -18.6331236897 | 119.25 | 120.44 | 73.98 | 729218 | 92.34720387 | CS |
| 260 | 50.03 | 106.446808511 | 47 | 122.77 | 43.26 | 733865 | 89.24458153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 97.03 | -0.55 | -0.56 | 97.4 | 97.5 | 96.61 | 266378 |
| 1743028800 | 97.58 | -0.57 | -0.58 | 98.56 | 98.89 | 97.13 | 320560 |
| 1742942400 | 98.15 | 0.68 | 0.70 | 98.15 | 98.69 | 97.9 | 452917 |
| 1742856000 | 97.47 | 0.77 | 0.80 | 97.4 | 98.13 | 97.29 | 608633 |
| 1742596800 | 96.7 | -1.2 | -1.23 | 97.08 | 97.51 | 95.99 | 1040774 |
| 1742510400 | 97.9 | -0.18 | -0.18 | 97.22 | 98.23 | 97.01 | 359686 |
| 1742424000 | 98.08 | 0.4 | 0.41 | 97.9 | 98.39 | 97.25 | 433436 |
| 1742337600 | 97.68 | -0.34 | -0.35 | 98 | 98.785 | 97.04 | 468802 |
| 1742251200 | 98.02 | 1.13 | 1.17 | 96.97 | 98.18 | 96.525 | 412641 |
| 1741992000 | 96.89 | 1.97 | 2.08 | 95.58 | 97.16 | 95.34 | 396448 |
| 1741905600 | 94.92 | -1.99 | -2.05 | 96.16 | 97.09 | 94.89 | 608183 |
| 1741819200 | 96.91 | 1.66 | 1.74 | 96.03 | 97.18 | 95.35 | 883383 |
| 1741732800 | 95.25 | -2.41 | -2.47 | 97.47 | 98.065 | 94.84 | 1034790 |
| 1741646400 | 97.66 | -0.85 | -0.86 | 96.71 | 98.12 | 96.71 | 549244 |
| 1741390800 | 98.51 | 0.39 | 0.40 | 97.64 | 98.71 | 96.55 | 402031 |
| 1741304400 | 98.12 | -1.28 | -1.29 | 98.83 | 98.93 | 97.31 | 629820 |
| 1741218000 | 99.4 | -0.13 | -0.13 | 99.52 | 100.69 | 98.25 | 644241 |
| 1741131600 | 99.53 | -2.09 | -2.06 | 100.88 | 100.88 | 98.075 | 1137664 |
| 1741045200 | 101.62 | -1.2 | -1.17 | 103.52 | 103.98 | 100.91 | 603503 |
| 1740786000 | 102.82 | -0.19 | -0.18 | 103 | 103.19 | 101.763 | 633799 |
| 1740699600 | 103.01 | -0.93 | -0.89 | 103.65 | 104.075 | 102.5 | 447456 |
| 1740613200 | 103.94 | -0.2 | -0.19 | 104.25 | 105.16 | 103.24 | 763766 |
| 1740526800 | 104.14 | 4.36 | 4.37 | 102.14 | 106 | 102.1 | 1555400 |
| 1740440400 | 99.78 | -0.68 | -0.68 | 100.5 | 100.68 | 99.76 | 503436 |
| 1740181200 | 100.46 | -0.46 | -0.46 | 101.27 | 102.07 | 100.29 | 1226166 |
| 1740094800 | 100.92 | -0.07 | -0.07 | 101.18 | 101.43 | 100.05 | 352617 |
| 1740008400 | 100.99 | -0.35 | -0.35 | 101.02 | 101.08 | 100.025 | 367665 |
| 1739922000 | 101.34 | 0.29 | 0.29 | 101.13 | 101.73 | 100.69 | 328375 |
| 1739576400 | 101.05 | 0.58 | 0.58 | 100.77 | 101.58 | 100.63 | 392741 |
| 1739490000 | 100.47 | 1.79 | 1.81 | 98.77 | 100.48 | 98.64 | 1958635 |
| 1739403600 | 98.68 | -0.94 | -0.94 | 98.9 | 99.235 | 98.12 | 409220 |
| 1739317200 | 99.62 | 0.26 | 0.26 | 98.94 | 99.92 | 98.9 | 663145 |
| 1739230800 | 99.36 | -0.23 | -0.23 | 99.41 | 99.85 | 98.8 | 395464 |
| 1738971600 | 99.59 | -0.12 | -0.12 | 99.75 | 99.77 | 98.73 | 421616 |
| 1738885200 | 99.71 | 1.25 | 1.27 | 99.03 | 99.75 | 98.9 | 367055 |
| 1738798800 | 98.46 | 0.9 | 0.92 | 97.74 | 98.61 | 97.74 | 388766 |
| 1738712400 | 97.56 | 0.02 | 0.02 | 98.8 | 99.42 | 97.4101 | 590446 |
| 1738626000 | 97.54 | -1.5 | -1.51 | 95.4 | 97.9 | 92.99 | 1259253 |
| 1738366800 | 99.04 | -0.56 | -0.56 | 99.15 | 100.87 | 98.94 | 556310 |
| 1738280400 | 99.6 | -1.31 | -1.30 | 100.09 | 100.48 | 98.96 | 599728 |
| 1738194000 | 100.91 | 0.52 | 0.52 | 100.01 | 101.02 | 99.85 | 397641 |
| 1738107600 | 100.39 | -0.48 | -0.48 | 100.79 | 100.79 | 99.695 | 2830840 |
| 1738021200 | 100.87 | -0.1 | -0.10 | 100.18 | 101.545 | 100.15 | 389551 |
| 1737762000 | 100.97 | 0.86 | 0.86 | 100.3 | 101.22 | 100.24 | 304202 |
| 1737675600 | 100.11 | 0 | 0.00 | 100.11 | 100.11 | 100.11 | 0 |
| 1737589200 | 100.11 | -0.06 | -0.06 | 100.06 | 100.48 | 99.705 | 283098 |
| 1737502800 | 100.17 | 1.1 | 1.11 | 99.77 | 100.53 | 99.77 | 434677 |
| 1737157200 | 99.07 | -0.13 | -0.13 | 99.13 | 99.83 | 98.77 | 375252 |
| 1737070800 | 99.2 | 0.02 | 0.02 | 98.98 | 99.37 | 98.2 | 431896 |
| 1736984400 | 99.18 | 1.4 | 1.43 | 99 | 99.82 | 98.805 | 598619 |
| 1736898000 | 97.78 | 0.89 | 0.92 | 97.26 | 98.02 | 96.81 | 416820 |
| 1736811600 | 96.89 | -0.55 | -0.56 | 96.94 | 97.41 | 96.53 | 684356 |
| 1736552400 | 97.44 | -1 | -1.02 | 97.92 | 98.2 | 97.26 | 758772 |
| 1736379600 | 98.44 | 1.57 | 1.62 | 97.12 | 99 | 97.0334 | 703863 |
| 1736293200 | 96.87 | 0.64 | 0.67 | 96.89 | 97.3099 | 96.15 | 444895 |
| 1736206800 | 96.23 | 0.17 | 0.18 | 97.29 | 97.43 | 96.13 | 671006 |
| 1735947600 | 96.06 | -0.98 | -1.01 | 97.42 | 97.42 | 95.9 | 489143 |
| 1735861200 | 97.04 | -0.01 | -0.01 | 97.22 | 97.72 | 96.83 | 362430 |
| 1735688400 | 97.05 | 0.17 | 0.18 | 96.98 | 97.5493 | 96.73 | 286291 |
| 1735602000 | 96.88 | -0.17 | -0.18 | 96.6 | 97.23 | 96.02 | 250157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
