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 | 2.24 | 2.37968766599 | 94.13 | 99.1946 | 91.89 | 25809539 | 97.3032631 | CS |
| 4 | 1.66 | 1.75271882589 | 94.71 | 99.74 | 91.89 | 18193521 | 97.07704243 | CS |
| 12 | 0.47 | 0.490093847758 | 95.9 | 99.74 | 79.81 | 22993860 | 91.2350563 | CS |
| 26 | 6.96 | 7.78436416508 | 89.41 | 105.3 | 79.81 | 20415640 | 92.96995344 | CS |
| 52 | 31.28 | 48.0565371025 | 65.09 | 105.3 | 64.16 | 17807934 | 85.00470353 | CS |
| 156 | 56.41265508 | 141.182191141 | 39.95734492 | 105.3 | 39.28524719 | 11251792 | 69.24421551 | CS |
| 260 | 54.68667904 | 131.19559042 | 41.68332096 | 105.3 | 38.69784889 | 10180072 | 61.52782404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747867200 | 96.43 | -1.37 | -1.40 | 97.29 | 97.7556 | 95.975 | 15706143 |
| 1747780800 | 97.8 | -0.32 | -0.33 | 98.555 | 98.8183 | 96.52 | 15601415 |
| 1747694400 | 98.12 | -0.12 | -0.12 | 96.56 | 98.28 | 95.81 | 20010715 |
| 1747435200 | 98.24 | 1.89 | 1.96 | 96.27 | 99.1946 | 95.995 | 33713702 |
| 1747348800 | 96.35 | -0.48 | -0.50 | 94.13 | 96.72 | 91.89 | 44015720 |
| 1747262400 | 96.83 | 0.95 | 0.99 | 95.9 | 97.33 | 95.83 | 25527902 |
| 1747176000 | 95.88 | -0.87 | -0.90 | 96.55 | 97.32 | 95.225 | 19722562 |
| 1747089600 | 96.75 | 0.03 | 0.03 | 98 | 98 | 95.62 | 26766961 |
| 1746830400 | 96.72 | -0.71 | -0.73 | 96.87 | 97.2 | 96.29 | 13694832 |
| 1746744000 | 97.43 | -1.4 | -1.42 | 98.95 | 99.33 | 97.355 | 14447493 |
| 1746657600 | 98.83 | 0.28 | 0.28 | 98.61 | 99.2308 | 98.31 | 11303270 |
| 1746571200 | 98.55 | -0.78 | -0.79 | 98.74 | 99.47 | 98.41 | 10608391 |
| 1746484800 | 99.33 | 0.58 | 0.59 | 98.94 | 99.74 | 98.53 | 12435933 |
| 1746225600 | 98.75 | 1.34 | 1.38 | 97.95 | 99.22 | 97.85 | 16025637 |
| 1746139200 | 97.41 | 0.16 | 0.16 | 97.015 | 97.9 | 96.59 | 13165129 |
| 1746052800 | 97.25 | 1.21 | 1.26 | 95.86 | 97.78 | 94.93 | 21284939 |
| 1745966400 | 96.04 | 0.82 | 0.86 | 95 | 96.18 | 94.42 | 12671070 |
| 1745880000 | 95.22 | 0.13 | 0.14 | 95.1 | 96 | 94.34 | 12916109 |
| 1745620800 | 95.09 | -0.75 | -0.78 | 95.79 | 96.47 | 94.36 | 15315605 |
| 1745534400 | 95.84 | 0.88 | 0.93 | 94.71 | 96.215 | 93.6601 | 13432590 |
| 1745448000 | 94.96 | 0.11 | 0.12 | 95.27 | 96.6 | 94.1619 | 18042251 |
| 1745361600 | 94.85 | 2.44 | 2.64 | 92.88 | 95.29 | 92.88 | 15356343 |
| 1745275200 | 92.41 | -0.81 | -0.87 | 93.3 | 94.08 | 91.34 | 18350901 |
| 1744929600 | 93.22 | 2.03 | 2.23 | 91.75 | 93.87 | 91.62 | 21351147 |
| 1744843200 | 91.19 | -2.78 | -2.96 | 94.14 | 94.3 | 90.61 | 22224296 |
| 1744756800 | 93.97 | -0.76 | -0.80 | 94.82 | 96.03 | 93.87 | 21866175 |
| 1744670400 | 94.73 | 1.93 | 2.08 | 93.27 | 95.44 | 92.9 | 27380129 |
| 1744411200 | 92.8 | 2.19 | 2.42 | 90.97 | 93.35 | 90.01 | 25497136 |
| 1744324800 | 90.61 | 1.01 | 1.13 | 88.8 | 91.87 | 88.1634 | 34720181 |
| 1744238400 | 89.6 | 7.81 | 9.55 | 83.05 | 90.8 | 83.02 | 46621607 |
| 1744152000 | 81.79 | -2.04 | -2.43 | 85.815 | 86.965 | 81.03 | 34331803 |
| 1744065600 | 83.83 | 0.64 | 0.77 | 80.3 | 86.26 | 79.81 | 36891771 |
| 1743806400 | 83.19 | -4.07 | -4.66 | 85.2 | 87.39 | 82.65 | 36288597 |
| 1743720000 | 87.26 | -2.5 | -2.79 | 86.3 | 89.88 | 86.28 | 32993054 |
| 1743633600 | 89.76 | 0.93 | 1.05 | 88.32 | 90.145 | 88.1175 | 19222354 |
| 1743547200 | 88.83 | 1.04 | 1.18 | 87.5 | 89.11 | 87.37 | 22063585 |
| 1743460800 | 87.79 | 2.64 | 3.10 | 84.76 | 88.2 | 84.37 | 30259460 |
| 1743201600 | 85.15 | -0.48 | -0.56 | 85.44 | 85.83 | 84.7 | 14783622 |
| 1743115200 | 85.63 | 0.42 | 0.49 | 84.775 | 86.11 | 84.775 | 16772540 |
| 1743028800 | 85.21 | 0.45 | 0.53 | 85.09 | 85.56 | 84.57 | 27232846 |
| 1742942400 | 84.76 | -2.73 | -3.12 | 86.76 | 87.305 | 84.62 | 27886604 |
| 1742856000 | 87.49 | 1.51 | 1.76 | 86.37 | 87.65 | 86.35 | 17892750 |
| 1742596800 | 85.98 | 0.17 | 0.20 | 85.37 | 86.23 | 84.78 | 16628506 |
| 1742510400 | 85.81 | -0.52 | -0.60 | 85.9 | 87.08 | 85.515 | 18146614 |
| 1742424000 | 86.33 | 0.74 | 0.86 | 85.95 | 86.785 | 85.62 | 24549227 |
| 1742337600 | 85.59 | -1.87 | -2.14 | 87.44 | 87.675 | 85.5 | 17847476 |
| 1742251200 | 87.46 | 2.11 | 2.47 | 85.11 | 87.985 | 84.98 | 26290505 |
| 1741992000 | 85.35 | 0.85 | 1.01 | 84.96 | 85.37 | 84.06 | 38277846 |
| 1741905600 | 84.5 | -0.7 | -0.82 | 84.94 | 85.45 | 83.87 | 31500592 |
| 1741819200 | 85.2 | -2.24 | -2.56 | 88.15 | 89.1 | 84.88 | 33283232 |
| 1741732800 | 87.44 | -0.38 | -0.43 | 87.3 | 89.345 | 87.14 | 28675663 |
| 1741646400 | 87.82 | -3.9 | -4.25 | 89.76 | 90.23 | 86.61 | 35129672 |
| 1741390800 | 91.72 | -2.92 | -3.09 | 93.79 | 93.98 | 90.76 | 35902522 |
| 1741304400 | 94.64 | -1.34 | -1.40 | 94.5 | 96.19 | 94.1833 | 20070026 |
| 1741218000 | 95.98 | 1.01 | 1.06 | 95.15 | 96.39 | 94.75 | 17635622 |
| 1741131600 | 94.97 | -2.62 | -2.68 | 95.73 | 97.05 | 94.46 | 25211902 |
| 1741045200 | 97.59 | -1.02 | -1.03 | 97.96 | 99.49 | 96.825 | 18342592 |
| 1740786000 | 98.61 | 1.82 | 1.88 | 97.67 | 98.86 | 97.17 | 25441403 |
| 1740699600 | 96.79 | 0.59 | 0.61 | 95.9 | 98.0399 | 95.8092 | 16605090 |
| 1740613200 | 96.2 | -1.49 | -1.53 | 97.35 | 98.725 | 96.07 | 19046493 |
| 1740526800 | 97.69 | 4.02 | 4.29 | 94.35 | 97.91 | 94.24 | 29312154 |
| 1740440400 | 93.67 | -1.11 | -1.17 | 94.19 | 94.64 | 92.12 | 29737117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
