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 | 0.92 | 1.00403797883 | 91.63 | 93.11 | 87.71 | 2314127 | 89.87918542 | CS |
| 4 | 5.652 | 6.50417731133 | 86.898 | 98.25 | 86.01 | 2127223 | 91.89753738 | CS |
| 12 | 8.16 | 9.66939210807 | 84.39 | 98.25 | 83.05 | 1839743 | 89.01642248 | CS |
| 26 | 16.05 | 20.9803921569 | 76.5 | 98.25 | 71.47 | 1719274 | 85.19549338 | CS |
| 52 | 16.43 | 21.584340515 | 76.12 | 98.25 | 69.13 | 2037335 | 81.2143937 | CS |
| 156 | 22.05 | 31.2765957447 | 70.5 | 119.5983 | 60.08 | 2567068 | 85.47809207 | CS |
| 260 | 52.29 | 129.880774963 | 40.26 | 119.5983 | 19.73 | 2585345 | 68.14763486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 92.21 | 0.01 | 0.01 | 92.04 | 92.7 | 91.455 | 1595490 |
| 1738280400 | 92.2 | -0.32 | -0.35 | 92.03 | 93.11 | 91.5 | 1464645 |
| 1738194000 | 92.52 | 2.27 | 2.52 | 90.92 | 92.61 | 89.88 | 2118894 |
| 1738107600 | 90.25 | 1.48 | 1.67 | 89.33 | 90.698 | 89.25 | 1817060 |
| 1738021200 | 88.77 | 0.67 | 0.76 | 89.73 | 90.125 | 88.17 | 1953836 |
| 1737762000 | 88.1 | -5.41 | -5.79 | 91.63 | 92.39 | 87.71 | 4216200 |
| 1737675600 | 93.51 | 0 | 0.00 | 93.51 | 93.51 | 93.51 | 0 |
| 1737589200 | 93.51 | -0.15 | -0.16 | 94.24 | 95.32 | 93.42 | 1902703 |
| 1737502800 | 93.66 | -3.35 | -3.45 | 95.5 | 96.03 | 92.1921 | 2576657 |
| 1737157200 | 97.01 | -0.24 | -0.25 | 97.49 | 97.96 | 96.3642 | 1754177 |
| 1737070800 | 97.25 | 0.88 | 0.91 | 96.61 | 98.25 | 96.54 | 1760949 |
| 1736984400 | 96.37 | 1.38 | 1.45 | 95.1 | 96.78 | 94.665 | 1720407 |
| 1736898000 | 94.99 | -0.51 | -0.53 | 95.2 | 95.5097 | 93.96 | 2791699 |
| 1736811600 | 95.5 | 6.74 | 7.59 | 90.67 | 95.72 | 90.375 | 3068049 |
| 1736552400 | 88.76 | 1.75 | 2.01 | 87.595 | 89.16 | 86.01 | 1797486 |
| 1736379600 | 87.01 | -1.74 | -1.96 | 87.98 | 88.52 | 86.515 | 1750790 |
| 1736293200 | 88.75 | -1.01 | -1.13 | 88.88 | 90.2 | 87.91 | 1930959 |
| 1736206800 | 89.76 | 1.25 | 1.41 | 89.965 | 90.57 | 89.24 | 1784872 |
| 1735947600 | 88.51 | 2.68 | 3.12 | 86.898 | 88.63 | 86.5821 | 1753412 |
| 1735861200 | 85.83 | 0.51 | 0.60 | 86.27 | 86.92 | 85.44 | 1361238 |
| 1735688400 | 85.32 | 1.29 | 1.54 | 84.26 | 85.38 | 84.14 | 1187504 |
| 1735602000 | 84.03 | -0.72 | -0.85 | 84.51 | 84.58 | 83.66 | 1121264 |
| 1735342800 | 84.75 | -0.34 | -0.40 | 84.845 | 85.68 | 84.53 | 845202 |
| 1735256400 | 85.09 | -0.31 | -0.36 | 85.2 | 85.67 | 84.81 | 707217 |
| 1735077840 | 85.4 | 0.55 | 0.65 | 84.84 | 85.69 | 84.43 | 538755 |
| 1734997200 | 84.85 | -0.13 | -0.15 | 84.81 | 85.38 | 84.35 | 1450802 |
| 1734738000 | 84.98 | 1.16 | 1.38 | 84.04 | 85.69 | 83.73 | 6065713 |
| 1734651600 | 83.82 | -0.61 | -0.72 | 85.45 | 86.23 | 83.69 | 1743305 |
| 1734565200 | 84.43 | -2.25 | -2.60 | 85.945 | 86.79 | 84.36 | 1522441 |
| 1734478800 | 86.68 | 0 | 0.00 | 86.18 | 86.815 | 85.51 | 1422063 |
| 1734392400 | 86.68 | -2.82 | -3.15 | 88.36 | 88.6671 | 86.475 | 1811591 |
| 1734133200 | 89.5 | -0.63 | -0.70 | 89.8 | 89.96 | 88.67 | 1352799 |
| 1734046800 | 90.13 | 0.31 | 0.35 | 90.74 | 90.74 | 89.65 | 1263411 |
| 1733960400 | 89.82 | 0.98 | 1.10 | 89.28 | 90 | 88.815 | 1332794 |
| 1733874000 | 88.84 | 0.62 | 0.70 | 87.675 | 90.005 | 87.4 | 1777821 |
| 1733787600 | 88.22 | -0.22 | -0.25 | 89.22 | 90.04 | 88.03 | 1246071 |
| 1733528400 | 88.44 | -0.93 | -1.04 | 89.36 | 89.68 | 88.17 | 1182255 |
| 1733442000 | 89.37 | -2.13 | -2.33 | 90.545 | 91.12 | 88.7 | 1929164 |
| 1733355600 | 91.5 | -2.64 | -2.80 | 94.12 | 94.2715 | 91.05 | 1847338 |
| 1733269200 | 94.14 | 3.18 | 3.50 | 91.5 | 94.27 | 91.24 | 2691120 |
| 1733182800 | 90.96 | 1.3 | 1.45 | 89.68 | 91.55 | 89.25 | 1401388 |
| 1732917840 | 89.66 | 1 | 1.13 | 88.745 | 90.03 | 88.69 | 900001 |
| 1732750800 | 88.66 | 0.52 | 0.59 | 88.29 | 89.4099 | 88.26 | 978345 |
| 1732664400 | 88.14 | 0.75 | 0.86 | 87 | 88.44 | 86.96 | 1734296 |
| 1732578000 | 87.39 | -2.4 | -2.67 | 90.37 | 90.77 | 87.13 | 3032417 |
| 1732318800 | 89.79 | -0.85 | -0.94 | 90.045 | 90.86 | 89.625 | 1520862 |
| 1732232400 | 90.64 | 0.73 | 0.81 | 89.515 | 91.06 | 89.515 | 1735925 |
| 1732146000 | 89.91 | 2.37 | 2.71 | 87.56 | 90.38 | 87.48 | 2186711 |
| 1732059600 | 87.54 | 0.16 | 0.18 | 86.68 | 88.04 | 86.16 | 2096080 |
| 1731973200 | 87.38 | 0.31 | 0.36 | 87 | 87.73 | 86.03 | 1885006 |
| 1731714000 | 87.07 | 1.33 | 1.55 | 86.5 | 89.45 | 86.11 | 2264489 |
| 1731627600 | 85.74 | 0.53 | 0.62 | 86.225 | 86.66 | 85.22 | 1290431 |
| 1731541200 | 85.21 | 0.99 | 1.18 | 83.985 | 85.82 | 83.985 | 1492985 |
| 1731454800 | 84.22 | -0.86 | -1.01 | 84.9 | 85.125 | 83.73 | 2327894 |
| 1731368400 | 85.08 | 1.37 | 1.64 | 84 | 85.09 | 83.575 | 1813334 |
| 1731109200 | 83.71 | -0.93 | -1.10 | 84.39 | 84.98 | 83.05 | 2123317 |
| 1731022800 | 84.64 | 1.56 | 1.88 | 83.44 | 84.91 | 82.72 | 2187615 |
| 1730936400 | 83.08 | -3.48 | -4.02 | 84.39 | 84.94 | 82.4701 | 3173776 |
| 1730850000 | 86.56 | 0.15 | 0.17 | 86.36 | 87.77 | 86.17 | 1362272 |
| 1730763600 | 86.41 | 2.35 | 2.80 | 84.7 | 86.77 | 84.17 | 2169857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
