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 | -0.26 | -0.255402750491 | 101.8 | 105.99 | 100.07 | 546450 | 102.53118707 | CS |
| 4 | 9.9 | 10.8031427324 | 91.64 | 105.99 | 88.68 | 794428 | 98.72118451 | CS |
| 12 | 12.43 | 13.9490517338 | 89.11 | 105.99 | 86.66 | 1191606 | 92.82540045 | CS |
| 26 | 34.56 | 51.5974917886 | 66.98 | 105.99 | 60.17 | 1396822 | 81.74366734 | CS |
| 52 | 32.55 | 47.1807508335 | 68.99 | 105.99 | 59.36 | 1330079 | 74.78171104 | CS |
| 156 | 25.95 | 34.3299378225 | 75.59 | 105.99 | 48.88 | 1385239 | 69.48664589 | CS |
| 260 | 30.34 | 42.6123595506 | 71.2 | 117.35 | 43.25 | 1153849 | 72.83673203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 101.54 | 0.53 | 0.52 | 102.13 | 102.6 | 101.43 | 657007 |
| 1721943600 | 101.01 | -2.06 | -2.00 | 100.61 | 101.98 | 100.07 | 665251 |
| 1721857200 | 103.07 | -0.84 | -0.81 | 104.56 | 105.99 | 103.04 | 582915 |
| 1721770800 | 103.91 | 1.1 | 1.07 | 102.87 | 104.4 | 102.41 | 396786 |
| 1721684400 | 102.81 | 0.06 | 0.06 | 101.8 | 103.11 | 101.51 | 540848 |
| 1721425200 | 102.75 | 0 | 0.00 | 102.75 | 102.75 | 102.75 | 0 |
| 1721338800 | 102.75 | -0.59 | -0.57 | 103.73 | 103.81 | 101.87 | 707252 |
| 1721252400 | 103.34 | -1.2 | -1.15 | 104.21 | 104.88 | 103.09 | 765835 |
| 1721166000 | 104.54 | 2.31 | 2.26 | 102.93 | 105.41 | 102.79 | 1036179 |
| 1721079600 | 102.23 | -0.17 | -0.17 | 102.48 | 103.7 | 101.24 | 1097435 |
| 1720820400 | 102.4 | 0.65 | 0.64 | 100.78 | 102.61 | 100.71 | 607238 |
| 1720734000 | 101.75 | 1.96 | 1.96 | 101.94 | 102.23 | 98.93 | 980592 |
| 1720647600 | 99.79 | 4.06 | 4.24 | 96.68 | 99.89 | 96.68 | 1150977 |
| 1720561200 | 95.73 | 0.35 | 0.37 | 95.48 | 96.19 | 94.92 | 955673 |
| 1720474800 | 95.38 | 0.24 | 0.25 | 94.47 | 95.46 | 93.96 | 749102 |
| 1720215600 | 95.14 | 1.65 | 1.76 | 94.15 | 96.09 | 93.88 | 1240884 |
| 1720129200 | 93.49 | 0.24 | 0.26 | 93.18 | 93.78 | 93.18 | 112350 |
| 1720042800 | 93.25 | 3.48 | 3.88 | 91.14 | 93.52 | 91.14 | 1109403 |
| 1719956400 | 89.77 | 0.29 | 0.32 | 89 | 90.01 | 88.68 | 789940 |
| 1719610800 | 89.48 | -1.46 | -1.61 | 91.64 | 91.97 | 88.95 | 811045 |
| 1719524400 | 90.94 | 1.39 | 1.55 | 90.44 | 91.49 | 90.11 | 790739 |
| 1719438000 | 89.55 | 0.95 | 1.07 | 87.78 | 89.63 | 87.69 | 647179 |
| 1719351600 | 88.6 | -1.09 | -1.22 | 89.15 | 89.62 | 88.5 | 1361727 |
| 1719265200 | 89.69 | 0.42 | 0.47 | 89.88 | 90.25 | 89.02 | 875288 |
| 1719006000 | 89.27 | -1.16 | -1.28 | 90.72 | 90.72 | 88.31 | 5472784 |
| 1718919600 | 90.43 | 1.77 | 2.00 | 88.92 | 90.95 | 88.73 | 1325122 |
| 1718833200 | 88.66 | -0.02 | -0.02 | 88.68 | 89.14 | 87.59 | 404107 |
| 1718746800 | 88.68 | 0.44 | 0.50 | 87.83 | 89.05 | 87.76 | 1812552 |
| 1718660400 | 88.24 | -0.03 | -0.03 | 88.26 | 89 | 87.78 | 1013364 |
| 1718401200 | 88.27 | 0.3 | 0.34 | 88.76 | 88.79 | 87.37 | 733530 |
| 1718314800 | 87.97 | -2.12 | -2.35 | 89.4 | 90.48 | 87.85 | 782996 |
| 1718228400 | 90.09 | 1.13 | 1.27 | 90.25 | 91.09 | 89.42 | 1900072 |
| 1718142000 | 88.96 | -0.82 | -0.91 | 89.01 | 89.48 | 87.88 | 849674 |
| 1718055600 | 89.78 | 2.02 | 2.30 | 88.24 | 89.93 | 88.24 | 1634837 |
| 1717796400 | 87.76 | -6.16 | -6.56 | 90.74 | 91.09 | 86.66 | 1845261 |
| 1717710000 | 93.92 | 3.41 | 3.77 | 90.07 | 94.16 | 90.07 | 1424509 |
| 1717623600 | 90.51 | 1.6 | 1.80 | 89.27 | 90.65 | 88.91 | 1360696 |
| 1717537200 | 88.91 | -4.66 | -4.98 | 92.07 | 92.07 | 88.56 | 1867536 |
| 1717450800 | 93.57 | 0.62 | 0.67 | 93.06 | 93.92 | 92.43 | 2564897 |
| 1717191600 | 92.95 | -0.92 | -0.98 | 93.57 | 94.48 | 91.67 | 2766765 |
| 1717105200 | 93.87 | 1.43 | 1.55 | 92.77 | 94.47 | 92.49 | 1114512 |
| 1717018800 | 92.44 | -1.63 | -1.73 | 93.41 | 94.06 | 92.25 | 821786 |
| 1716932400 | 94.07 | 0.24 | 0.26 | 93.68 | 94.44 | 93.04 | 854165 |
| 1716846000 | 93.83 | 1.3 | 1.40 | 93.31 | 93.98 | 92.87 | 244188 |
| 1716586800 | 92.53 | 0.07 | 0.08 | 92.96 | 93.3 | 92.21 | 724887 |
| 1716500400 | 92.46 | -0.63 | -0.68 | 92.6 | 92.97 | 91.51 | 1378885 |
| 1716414000 | 93.09 | -2.62 | -2.74 | 94.85 | 95.22 | 92.58 | 1253336 |
| 1716327600 | 95.71 | 0.27 | 0.28 | 96 | 96.2 | 95.12 | 1976632 |
| 1715982000 | 95.44 | 1.74 | 1.86 | 94.81 | 95.75 | 94.38 | 1046808 |
| 1715895600 | 93.7 | -0.32 | -0.34 | 93.47 | 94.19 | 93.18 | 1070545 |
| 1715809200 | 94.02 | 0.31 | 0.33 | 94.03 | 94.6 | 92.77 | 957835 |
| 1715722800 | 93.71 | 1.08 | 1.17 | 93 | 93.8 | 92.58 | 782052 |
| 1715636400 | 92.63 | -0.9 | -0.96 | 93 | 93.93 | 91.79 | 957354 |
| 1715377200 | 93.53 | 0.38 | 0.41 | 93.96 | 94.36 | 93.12 | 2007737 |
| 1715290800 | 93.15 | 2.06 | 2.26 | 91.28 | 93.27 | 91.28 | 1541577 |
| 1715204400 | 91.09 | 0.65 | 0.72 | 89.54 | 91.58 | 89.54 | 1036987 |
| 1715118000 | 90.44 | 0.05 | 0.06 | 90.55 | 90.77 | 89.75 | 854468 |
| 1715031600 | 90.39 | 1.39 | 1.56 | 90 | 90.75 | 89.91 | 2619401 |
| 1714772400 | 89 | -0.05 | -0.06 | 89.11 | 89.34 | 88.01 | 945034 |
| 1714686000 | 89.05 | 0.64 | 0.72 | 87.77 | 89.48 | 87.7 | 1468320 |
| 1714599600 | 88.41 | 1.23 | 1.41 | 87.91 | 89.8 | 87.17 | 1081883 |
| 1714513200 | 87.18 | -2.76 | -3.07 | 88.06 | 88.98 | 87.18 | 1414485 |
| 1714426800 | 89.94 | 0.39 | 0.44 | 89.59 | 90.3 | 88.26 | 941290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
