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 | 3.78 | 3.78 | 100 | 106.01 | 99.61 | 451391 | 102.02353203 | CS |
| 4 | 1.7 | 1.66536050157 | 102.08 | 106.01 | 97.88 | 363225 | 101.77885991 | CS |
| 12 | 7.64 | 7.94674433118 | 96.14 | 108.2 | 93.76 | 449743 | 100.90236058 | CS |
| 26 | -12.19 | -10.5113391394 | 115.97 | 119.55 | 93.76 | 447565 | 103.89049084 | CS |
| 52 | 18.88 | 22.2379269729 | 84.9 | 122.91 | 79.86 | 448579 | 103.07496362 | CS |
| 156 | 21.75 | 26.5146897477 | 82.03 | 122.91 | 70.465 | 413936 | 93.26462876 | CS |
| 260 | 21.78 | 26.5609756098 | 82 | 122.91 | 13.25 | 484398 | 74.17784727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 103.78 | 0.85 | 0.83 | 103.51 | 106.01 | 102.61 | 335920 |
| 1726612800 | 102.93 | 1.93 | 1.91 | 101.685 | 103.55 | 100.34 | 486712 |
| 1726526400 | 101 | -0.49 | -0.48 | 102.215 | 102.215 | 100.42 | 516701 |
| 1726267200 | 101.49 | 0.06 | 0.06 | 101.725 | 102.32 | 100.84 | 515199 |
| 1726180800 | 101.43 | 1.88 | 1.89 | 100.345 | 101.67 | 99.61 | 387608 |
| 1726094400 | 99.55 | -0.02 | -0.02 | 98.85 | 99.97 | 98.15 | 257602 |
| 1726008000 | 99.57 | 0.08 | 0.08 | 99.3 | 99.79 | 97.88 | 245462 |
| 1725921600 | 99.49 | 0.2 | 0.20 | 99.11 | 100.4 | 98.415 | 326710 |
| 1725662400 | 99.29 | 0.36 | 0.36 | 99.78 | 100.285 | 98.6325 | 321687 |
| 1725576000 | 98.93 | -1.07 | -1.07 | 100.455 | 100.83 | 98.77 | 298507 |
| 1725489600 | 100 | -1.41 | -1.39 | 101.79 | 102.53 | 99.95 | 361841 |
| 1725403200 | 101.41 | -2.55 | -2.45 | 102.84 | 102.9225 | 101.13 | 370619 |
| 1725057600 | 103.96 | 0.67 | 0.65 | 103.77 | 104.33 | 102.5725 | 423467 |
| 1724971200 | 103.29 | 0.41 | 0.40 | 103.77 | 104.2 | 102.36 | 394843 |
| 1724884800 | 102.88 | 0.28 | 0.27 | 102.43 | 103.37 | 102.055 | 273286 |
| 1724798400 | 102.6 | -0.93 | -0.90 | 103.38 | 103.43 | 102.24 | 399868 |
| 1724712000 | 103.53 | -0.77 | -0.74 | 105.33 | 105.339 | 103.51 | 493199 |
| 1724452800 | 104.3 | 2.14 | 2.09 | 102.96 | 105.33 | 102.5 | 267549 |
| 1724366400 | 102.16 | 0.08 | 0.08 | 102.08 | 103.24 | 101.67 | 193332 |
| 1724280000 | 102.08 | 1.24 | 1.23 | 101.3 | 102.08 | 100.47 | 185385 |
| 1724193600 | 100.84 | -1.37 | -1.34 | 101.91 | 101.91 | 100.61 | 220232 |
| 1724107200 | 102.21 | 0.93 | 0.92 | 101.3 | 102.585 | 101.3 | 286946 |
| 1723848000 | 101.28 | -0.78 | -0.76 | 102.02 | 102.155 | 100.38 | 356771 |
| 1723761600 | 102.06 | 2.61 | 2.62 | 101.5 | 103.16 | 100.53 | 741099 |
| 1723675200 | 99.45 | -0.13 | -0.13 | 99.55 | 100.115 | 98.94 | 354717 |
| 1723588800 | 99.58 | 1.39 | 1.42 | 98.81 | 100.25 | 97.885 | 543925 |
| 1723502400 | 98.19 | -1.94 | -1.94 | 100.48 | 101.01 | 97.8 | 402325 |
| 1723243200 | 100.13 | 2.02 | 2.06 | 98.36 | 100.87 | 97.99 | 539792 |
| 1723156800 | 98.11 | 1.5 | 1.55 | 97.23 | 98.79 | 96.44 | 322874 |
| 1723070400 | 96.61 | -1.14 | -1.17 | 98.4 | 98.73 | 96.07 | 527785 |
| 1722984000 | 97.75 | 1.47 | 1.53 | 96.18 | 99.27 | 95.95 | 676354 |
| 1722897600 | 96.28 | -3.32 | -3.33 | 95.81 | 96.85 | 93.76 | 1095387 |
| 1722638400 | 99.6 | -3.7 | -3.58 | 100.58 | 100.58 | 98.365 | 763593 |
| 1722552000 | 103.3 | 2.79 | 2.78 | 103.98 | 106.56 | 100.055 | 1538249 |
| 1722465600 | 100.51 | -2.41 | -2.34 | 102.97 | 103.09 | 100.5 | 1135612 |
| 1722379200 | 102.92 | 0.58 | 0.57 | 102.6 | 103.5914 | 101.87 | 536078 |
| 1722292800 | 102.34 | 0.59 | 0.58 | 102 | 102.67 | 100.9578 | 385416 |
| 1722033600 | 101.75 | 1.75 | 1.75 | 101.08 | 102.42 | 99.87 | 798778 |
| 1721947200 | 100 | 0.71 | 0.72 | 98.75 | 102.37 | 98.06 | 588607 |
| 1721860800 | 99.29 | -3.38 | -3.29 | 102.19 | 102.4 | 99.23 | 333518 |
| 1721774400 | 102.67 | 0.5 | 0.49 | 101.9 | 104.15 | 101.43 | 333557 |
| 1721688000 | 102.17 | -0.36 | -0.35 | 102.53 | 102.895 | 100.99 | 192806 |
| 1721428800 | 102.53 | 0.19 | 0.19 | 102.04 | 103.14 | 101 | 284529 |
| 1721342400 | 102.34 | -3.87 | -3.64 | 105.6 | 108.2 | 101.88 | 646682 |
| 1721256000 | 106.21 | 1.14 | 1.08 | 104.365 | 107.39 | 104.365 | 567838 |
| 1721169600 | 105.07 | 2.87 | 2.81 | 103.09 | 105.355 | 102.15 | 517642 |
| 1721083200 | 102.2 | 1.06 | 1.05 | 101.91 | 103 | 101.26 | 360600 |
| 1720824000 | 101.14 | 0.69 | 0.69 | 101.41 | 102.26 | 100.62 | 369250 |
| 1720737600 | 100.45 | 0.71 | 0.71 | 101.26 | 102.21 | 100.11 | 523532 |
| 1720651200 | 99.74 | 1.53 | 1.56 | 98.59 | 99.84 | 98.28 | 273285 |
| 1720564800 | 98.21 | -0.1 | -0.10 | 97.93 | 99.28 | 97.81 | 306274 |
| 1720478400 | 98.31 | -0.11 | -0.11 | 99.03 | 99.82 | 98.21 | 253177 |
| 1720219200 | 98.42 | -0.33 | -0.33 | 98.39 | 98.75 | 97.86 | 215626 |
| 1720040640 | 98.75 | 0.67 | 0.68 | 98.57 | 99.4838 | 98.185 | 222029 |
| 1719960000 | 98.08 | -0.1 | -0.10 | 98.59 | 98.7 | 97.38 | 209362 |
| 1719873600 | 98.18 | -1.68 | -1.68 | 99.97 | 100.0025 | 97.83 | 407526 |
| 1719614400 | 99.86 | 1.83 | 1.87 | 97.82 | 100.23 | 97.6 | 1077044 |
| 1719528000 | 98.03 | 2.17 | 2.26 | 96.14 | 98.08 | 95.66 | 474091 |
| 1719441600 | 95.86 | -1.35 | -1.39 | 96.49 | 97.11 | 95.44 | 567869 |
| 1719355200 | 97.21 | -1.42 | -1.44 | 98.63 | 98.675 | 96.71 | 335791 |
| 1719268800 | 98.63 | -0.99 | -0.99 | 99.64 | 100.6 | 98.57 | 704384 |
| 1719009600 | 99.62 | 0.97 | 0.98 | 99 | 99.67 | 97.645 | 751521 |
| 1718923200 | 98.65 | -0.39 | -0.39 | 98.46 | 99.15 | 98.075 | 262807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
