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 | -0.12 | -0.1317233809 | 91.1 | 91.563885 | 90.5 | 356744 | 90.97921651 | SP |
| 4 | 1.47 | 1.64227460619 | 89.51 | 91.563885 | 89.17 | 334206 | 90.54422249 | SP |
| 12 | 0 | 0 | 90.98 | 92.93 | 89.17 | 293146 | 91.02591014 | SP |
| 26 | -2.13 | -2.28761679734 | 93.11 | 95.32 | 89.17 | 289211 | 92.28741402 | SP |
| 52 | -0.52 | -0.568306010929 | 91.5 | 95.32 | 88.8801 | 262969 | 91.73099531 | SP |
| 156 | 1.34 | 1.49486836234 | 89.64 | 95.32 | 85.1 | 277537 | 91.22209856 | SP |
| 260 | 1.34 | 1.49486836234 | 89.64 | 95.32 | 85.1 | 277537 | 91.22209856 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 90.98 | -0.29 | -0.32 | 91.09 | 91.22 | 90.8901 | 282952 |
| 1738885200 | 91.27 | -0.11 | -0.12 | 91.32 | 91.4282 | 91.15 | 296431 |
| 1738798800 | 91.38 | 0.57 | 0.63 | 91.2 | 91.563885 | 91.1603 | 403983 |
| 1738712400 | 90.81 | 0.14 | 0.15 | 90.56 | 90.89 | 90.5 | 302708 |
| 1738626000 | 90.67 | -0.3 | -0.33 | 90.81 | 91.116 | 90.5298 | 632298 |
| 1738366800 | 90.97 | -0.16 | -0.18 | 91.1 | 91.27 | 90.8 | 148298 |
| 1738280400 | 91.13 | 0.09 | 0.10 | 91.14 | 91.3248 | 91.1 | 260991 |
| 1738194000 | 91.04 | -0.03 | -0.03 | 91.08 | 91.1732 | 90.8 | 275618 |
| 1738107600 | 91.07 | 0.02 | 0.02 | 90.86 | 91.08 | 90.7795 | 302802 |
| 1738021200 | 91.05 | 0.55 | 0.61 | 90.9 | 91.08 | 90.83 | 410066 |
| 1737762000 | 90.5 | -0.06 | -0.07 | 90.33 | 90.6182 | 90.2791 | 268850 |
| 1737675600 | 90.56 | 0 | 0.00 | 90.56 | 90.56 | 90.56 | 0 |
| 1737589200 | 90.56 | -0.18 | -0.20 | 90.63 | 90.7262 | 90.425 | 206147 |
| 1737502800 | 90.74 | 0.39 | 0.43 | 90.67 | 90.74 | 90.57 | 354011 |
| 1737157200 | 90.35 | -0.06 | -0.07 | 90.46 | 90.55 | 90.32 | 278108 |
| 1737070800 | 90.41 | 0.21 | 0.23 | 90.11 | 90.5499 | 90.03 | 576983 |
| 1736984400 | 90.2 | 0.91 | 1.02 | 90.11 | 90.25 | 90.01 | 277749 |
| 1736898000 | 89.29 | 0.02 | 0.02 | 89.29 | 89.3642 | 89.1901 | 429763 |
| 1736811600 | 89.27 | -0.09 | -0.10 | 89.33 | 89.388 | 89.17 | 298617 |
| 1736552400 | 89.36 | -0.6 | -0.67 | 89.51 | 89.6942 | 89.32 | 292280 |
| 1736379600 | 89.96 | -0.02 | -0.02 | 89.79 | 90.07 | 89.76 | 239527 |
| 1736293200 | 89.98 | -0.27 | -0.30 | 90.13 | 90.2404 | 89.8 | 327688 |
| 1736206800 | 90.25 | -0.1 | -0.11 | 90.22 | 90.3449 | 90.1112 | 209507 |
| 1735947600 | 90.35 | -0.11 | -0.12 | 90.56 | 90.63 | 90.3082 | 417230 |
| 1735861200 | 90.46 | 0.04 | 0.04 | 90.66 | 90.69 | 90.3 | 294170 |
| 1735688400 | 90.42 | -0.49 | -0.54 | 90.64 | 90.69 | 90.2801 | 332198 |
| 1735602000 | 90.91 | 0.49 | 0.54 | 90.85 | 90.9891 | 90.7601 | 503895 |
| 1735342800 | 90.42 | -0.17 | -0.19 | 90.67 | 90.7499 | 90.38 | 492056 |
| 1735256400 | 90.59 | 0.03 | 0.03 | 90.34 | 90.6695 | 90.31 | 297918 |
| 1735077840 | 90.56 | 0.07 | 0.08 | 90.31 | 90.6315 | 90.31 | 135934 |
| 1734997200 | 90.49 | -0.39 | -0.43 | 90.87 | 90.89 | 90.3918 | 276562 |
| 1734738000 | 90.88 | 0.3 | 0.33 | 91 | 91.19 | 90.8159 | 285816 |
| 1734651600 | 90.58 | -0.3 | -0.33 | 90.65 | 90.6816 | 90.4001 | 360562 |
| 1734565200 | 90.88 | -0.64 | -0.70 | 91.59 | 91.66 | 90.7249 | 252119 |
| 1734478800 | 91.52 | -0.03 | -0.03 | 91.6 | 91.6712 | 91.4801 | 344449 |
| 1734392400 | 91.55 | 0.01 | 0.01 | 91.59 | 91.6601 | 91.4578 | 208635 |
| 1734133200 | 91.54 | -0.35 | -0.38 | 91.85 | 91.86 | 91.48 | 163373 |
| 1734046800 | 91.89 | -0.35 | -0.38 | 92.13 | 92.1737 | 91.83 | 296695 |
| 1733960400 | 92.24 | -0.22 | -0.24 | 92.57 | 92.6683 | 92.24 | 275856 |
| 1733874000 | 92.46 | -0.14 | -0.15 | 92.44 | 92.5342 | 92.3355 | 409050 |
| 1733787600 | 92.6 | -0.31 | -0.33 | 92.71 | 92.8029 | 92.5601 | 189201 |
| 1733528400 | 92.91 | 0.28 | 0.30 | 92.91 | 92.93 | 92.6801 | 187353 |
| 1733442000 | 92.63 | 0.1 | 0.11 | 92.43 | 92.7 | 92.35 | 191134 |
| 1733355600 | 92.53 | 0.3 | 0.33 | 92.08 | 92.5996 | 92.0444 | 281856 |
| 1733269200 | 92.23 | -0.18 | -0.19 | 92.45 | 92.5599 | 92.21 | 234467 |
| 1733182800 | 92.41 | -0.35 | -0.38 | 92.2 | 92.5199 | 92.0701 | 188691 |
| 1732917840 | 92.76 | 0.31 | 0.33 | 92.71 | 92.77 | 92.61 | 203799 |
| 1732750800 | 92.455 | 0.33 | 0.36 | 92.48 | 92.55 | 92.3034 | 147817 |
| 1732664400 | 92.12 | -0.18 | -0.20 | 92.14 | 92.19 | 91.9525 | 265280 |
| 1732578000 | 92.3 | 0.83 | 0.91 | 92.1799 | 92.35 | 92.09 | 364754 |
| 1732318800 | 91.47 | 0.09 | 0.10 | 91.43 | 91.55 | 91.28 | 223351 |
| 1732232400 | 91.38 | -0.05 | -0.05 | 91.48 | 91.5513 | 91.25 | 242888 |
| 1732146000 | 91.43 | 0.04 | 0.04 | 91.3 | 91.53 | 91.2705 | 247526 |
| 1732059600 | 91.39 | 0.07 | 0.08 | 91.46 | 91.5996 | 91.3515 | 228989 |
| 1731973200 | 91.32 | 0.2 | 0.22 | 91.02 | 91.39 | 90.97 | 221851 |
| 1731714000 | 91.12 | -0.04 | -0.04 | 90.98 | 91.4155 | 90.81 | 271982 |
| 1731627600 | 91.16 | -0.06 | -0.07 | 91.44 | 91.5543 | 91.11 | 245361 |
| 1731541200 | 91.22 | -0.02 | -0.02 | 91.63 | 91.71 | 91.11 | 270605 |
| 1731454800 | 91.24 | -0.46 | -0.50 | 91.62 | 91.67 | 91.17 | 345960 |
| 1731368400 | 91.7 | -0.18 | -0.20 | 91.89 | 91.89 | 91.56 | 257387 |
| 1731109200 | 91.88 | 0.17 | 0.19 | 91.93 | 92.1199 | 91.761 | 330665 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
