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 | -0.155 | -0.163372859025 | 94.875 | 96.65 | 93.47 | 1816476 | 95.29709347 | CS |
| 4 | 1.67 | 1.79473401397 | 93.05 | 96.65 | 91.89 | 1775909 | 94.3156785 | CS |
| 12 | 15.99 | 20.3099199797 | 78.73 | 96.65 | 77.47 | 2141543 | 88.09133654 | CS |
| 26 | 13.95 | 17.2712640832 | 80.77 | 96.65 | 77.47 | 2049700 | 84.43978918 | CS |
| 52 | 7.66 | 8.7985297496 | 87.06 | 96.65 | 75.126 | 2102329 | 82.92492547 | CS |
| 156 | 3.96 | 4.36315557514 | 90.76 | 108.39 | 75.126 | 1612539 | 89.22016637 | CS |
| 260 | 1.12 | 1.19658119658 | 93.6 | 109.53 | 68.01 | 1532442 | 90.46092535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 94.72 | 0.94 | 1.00 | 94.21 | 94.85 | 93.78 | 3280630 |
| 1726785600 | 93.78 | -1.46 | -1.53 | 94.36 | 94.51 | 93.47 | 2096875 |
| 1726699200 | 95.24 | -0.5 | -0.52 | 95.335 | 95.93 | 94.67 | 1551843 |
| 1726612800 | 95.74 | -0.4 | -0.42 | 96.26 | 96.285 | 95.35 | 1959939 |
| 1726526400 | 96.14 | 0.29 | 0.30 | 96.2 | 96.65 | 95.88 | 1658766 |
| 1726267200 | 95.85 | 0.84 | 0.88 | 94.875 | 95.87 | 94.74 | 1814956 |
| 1726180800 | 95.01 | -0.2 | -0.21 | 95.09 | 95.36 | 94.13 | 1592941 |
| 1726094400 | 95.21 | -0.34 | -0.36 | 95.29 | 95.395 | 94.34 | 1988382 |
| 1726008000 | 95.55 | 0.69 | 0.73 | 95.075 | 96.1536 | 95.04 | 2142670 |
| 1725921600 | 94.86 | 1.21 | 1.29 | 93.77 | 94.95 | 93.635 | 1827527 |
| 1725662400 | 93.65 | -1.03 | -1.09 | 94.92 | 94.95 | 93.65 | 1540860 |
| 1725576000 | 94.68 | 0.14 | 0.15 | 95.36 | 95.4 | 94.43 | 2498478 |
| 1725489600 | 94.54 | 0.91 | 0.97 | 93.84 | 94.99 | 93.64 | 1470706 |
| 1725403200 | 93.63 | 0.6 | 0.64 | 93.18 | 94.21 | 92.97 | 1941717 |
| 1725057600 | 93.03 | 0.26 | 0.28 | 92.7 | 93.35 | 92.7 | 2334724 |
| 1724971200 | 92.77 | -0.02 | -0.02 | 92.72 | 92.9 | 91.89 | 1449147 |
| 1724884800 | 92.79 | 0.18 | 0.19 | 92.97 | 93.78 | 92.49 | 1994926 |
| 1724798400 | 92.61 | -0.4 | -0.43 | 92.93 | 93.26 | 92.44 | 1160940 |
| 1724712000 | 93.01 | 0.35 | 0.38 | 93 | 93.56 | 92.78 | 1266572 |
| 1724452800 | 92.66 | -0.3 | -0.32 | 93.05 | 93.275 | 92.28 | 1450307 |
| 1724366400 | 92.96 | 1.21 | 1.32 | 91.75 | 93.08 | 91.72 | 3124774 |
| 1724280000 | 91.75 | 1.18 | 1.30 | 90.8 | 91.82 | 90.61 | 2594921 |
| 1724193600 | 90.57 | 0.43 | 0.48 | 90.21 | 91.08 | 90.195 | 2096784 |
| 1724107200 | 90.14 | 0.61 | 0.68 | 89.37 | 90.42 | 89.37 | 1622155 |
| 1723848000 | 89.53 | 0.24 | 0.27 | 89.5782 | 90.0025 | 89.18 | 2210712 |
| 1723761600 | 89.29 | -0.35 | -0.39 | 89.02 | 89.6 | 88.53 | 2425679 |
| 1723675200 | 89.64 | 0.2 | 0.22 | 88.33 | 90.26 | 88.135 | 2966088 |
| 1723588800 | 89.44 | 0.2 | 0.22 | 89.2 | 89.499 | 88.375 | 3286435 |
| 1723502400 | 89.24 | 1.26 | 1.43 | 88.02 | 89.36 | 87.71 | 3072014 |
| 1723243200 | 87.98 | 0.17 | 0.19 | 87.81 | 88.15 | 86.76 | 1838530 |
| 1723156800 | 87.81 | -1.14 | -1.28 | 88.18 | 89.03 | 87.585 | 2120044 |
| 1723070400 | 88.95 | 0.48 | 0.54 | 88.52 | 89.3 | 88.24 | 3037167 |
| 1722984000 | 88.47 | 0.28 | 0.32 | 88.42 | 89.43 | 88 | 2238771 |
| 1722897600 | 88.19 | -1.97 | -2.19 | 91.305 | 91.305 | 88.14 | 4405544 |
| 1722638400 | 90.16 | 1.44 | 1.62 | 91.165 | 92.23 | 88.95 | 5827077 |
| 1722552000 | 88.72 | 2.66 | 3.09 | 86.5 | 88.79 | 86.09 | 3881886 |
| 1722465600 | 86.06 | 0.46 | 0.54 | 85.6 | 86.365 | 84.35 | 4552331 |
| 1722379200 | 85.6 | 1.5 | 1.78 | 83.82 | 85.73 | 83.82 | 3406148 |
| 1722292800 | 84.1 | 0.37 | 0.44 | 83.88 | 84.29 | 83.13 | 1248126 |
| 1722033600 | 83.73 | 0.41 | 0.49 | 83.47 | 83.97 | 83.25 | 1595048 |
| 1721947200 | 83.32 | -0.24 | -0.29 | 84.27 | 85.46 | 82.9 | 2597225 |
| 1721860800 | 83.56 | 1.81 | 2.21 | 82.43 | 83.81 | 82.43 | 2983984 |
| 1721774400 | 81.75 | -0.25 | -0.30 | 82.04 | 82.42 | 81.6 | 2471820 |
| 1721688000 | 82 | 0.45 | 0.55 | 81.5 | 82.29 | 81.45 | 1280294 |
| 1721428800 | 81.55 | -0.5 | -0.61 | 82.22 | 82.345 | 81.13 | 1452656 |
| 1721342400 | 82.05 | -0.31 | -0.38 | 81.9 | 83.44 | 81.8 | 1661008 |
| 1721256000 | 82.36 | 1.55 | 1.92 | 81.4727 | 83.04 | 81.4727 | 2346762 |
| 1721169600 | 80.81 | 1.2 | 1.51 | 79.9 | 80.83 | 79.63 | 1262604 |
| 1721083200 | 79.61 | -1.18 | -1.46 | 80.64 | 80.64 | 79.465 | 1277153 |
| 1720824000 | 80.79 | 0.45 | 0.56 | 80.7 | 81.4 | 80.43 | 1713707 |
| 1720737600 | 80.34 | 2.15 | 2.75 | 78.5 | 80.53 | 78.5 | 1867345 |
| 1720651200 | 78.19 | 0.18 | 0.23 | 78.23 | 78.29 | 77.47 | 1756009 |
| 1720564800 | 78.01 | -0.04 | -0.05 | 78.1 | 78.32 | 77.655 | 1220672 |
| 1720478400 | 78.05 | 0.2 | 0.26 | 78.02 | 78.335 | 77.6 | 1554656 |
| 1720219200 | 77.85 | 0.17 | 0.22 | 77.89 | 78.5 | 77.62 | 1946141 |
| 1720040640 | 77.68 | -0.36 | -0.46 | 78.04 | 78.73 | 77.62 | 651811 |
| 1719960000 | 78.04 | 0.35 | 0.45 | 77.85 | 78.16 | 77.75 | 1187503 |
| 1719873600 | 77.69 | -0.77 | -0.98 | 78.82 | 79.06 | 77.65 | 1253854 |
| 1719614400 | 78.46 | 0.01 | 0.01 | 78.73 | 78.73 | 77.93 | 2431778 |
| 1719528000 | 78.45 | 0.3 | 0.38 | 78.28 | 78.61 | 78.03 | 1263750 |
| 1719441600 | 78.15 | -0.17 | -0.22 | 78 | 78.27 | 77.7 | 1422799 |
| 1719355200 | 78.32 | -1.03 | -1.30 | 79.25 | 79.31 | 78.21 | 2405218 |
| 1719268800 | 79.35 | 1.12 | 1.43 | 78.25 | 79.58 | 78.25 | 2335884 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
