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 | -0.04 | -0.0425396150165 | 94.03 | 96.35 | 93.63 | 2041378 | 95.11585332 | CS |
| 4 | 0.78 | 0.836820083682 | 93.21 | 96.35 | 90.25 | 1804280 | 93.87314343 | CS |
| 12 | 0.18 | 0.191877198593 | 93.81 | 102.78 | 90.25 | 1054535 | 95.29035421 | CS |
| 26 | -13.76 | -12.7703016241 | 107.75 | 108.44 | 90.21 | 936631 | 96.04419177 | CS |
| 52 | 2.66 | 2.91251505529 | 91.33 | 112.11 | 84.73 | 818586 | 97.62077314 | CS |
| 156 | 14.79 | 18.6742424242 | 79.2 | 112.11 | 60.37 | 786359 | 86.80138167 | CS |
| 260 | -2.16 | -2.24648985959 | 96.15 | 112.11 | 36.48 | 805962 | 82.08714063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727300400 | 93.99 | -0.94 | -0.99 | 94.71 | 94.91 | 93.97 | 1870672 |
| 1727214000 | 94.93 | -0.35 | -0.37 | 95.51 | 95.82 | 94.4 | 2827288 |
| 1727127600 | 95.28 | -0.07 | -0.07 | 95.01 | 95.73 | 94.88 | 2294374 |
| 1726868400 | 95.35 | -0.98 | -1.02 | 95.54 | 95.82 | 94.48 | 2624765 |
| 1726782000 | 96.33 | 2.01 | 2.13 | 95.02 | 96.35 | 94.5 | 742504 |
| 1726695600 | 94.32 | 0.1 | 0.11 | 94.03 | 95.27 | 93.63 | 1717957 |
| 1726609200 | 94.22 | -0.77 | -0.81 | 95.35 | 96.02 | 93.83 | 2772093 |
| 1726522800 | 94.99 | 1 | 1.06 | 94.22 | 95.38 | 93.32 | 2335378 |
| 1726263600 | 93.99 | 0.06 | 0.06 | 94.19 | 95.2 | 93.71 | 3567371 |
| 1726177200 | 93.93 | 0.4 | 0.43 | 93.66 | 94.47 | 93.23 | 4038808 |
| 1726090800 | 93.53 | 2.94 | 3.25 | 90.53 | 94.85 | 90.25 | 2968883 |
| 1726004400 | 90.59 | -1.42 | -1.54 | 92.08 | 92.09 | 90.26 | 2632855 |
| 1725918000 | 92.01 | 0.23 | 0.25 | 91.92 | 92.78 | 91.27 | 838752 |
| 1725658800 | 91.78 | 0 | 0.00 | 91.87 | 92.56 | 91.13 | 914556 |
| 1725572400 | 91.78 | -1.01 | -1.09 | 92.55 | 92.98 | 91.52 | 512705 |
| 1725486000 | 92.79 | 0.04 | 0.04 | 92.7 | 93.13 | 92.3 | 305564 |
| 1725399600 | 92.75 | -0.88 | -0.94 | 92 | 93.73 | 92 | 700943 |
| 1725054000 | 93.63 | 0.54 | 0.58 | 93.32 | 93.65 | 92.56 | 672143 |
| 1724967600 | 93.09 | -0.02 | -0.02 | 93.55 | 94.14 | 92.65 | 1061918 |
| 1724881200 | 93.11 | -0.28 | -0.30 | 93.21 | 93.85 | 92.49 | 752472 |
| 1724794800 | 93.39 | -1.67 | -1.76 | 93.96 | 93.99 | 93.21 | 953736 |
| 1724708400 | 95.06 | 0 | 0.00 | 95.06 | 95.06 | 95.06 | 0 |
| 1724449200 | 95.06 | -2.03 | -2.09 | 97.45 | 97.93 | 94.59 | 618757 |
| 1724362800 | 97.09 | -1.11 | -1.13 | 98.2 | 98.2 | 96.72 | 226615 |
| 1724276400 | 98.2 | 0.83 | 0.85 | 97.72 | 98.44 | 97.66 | 708156 |
| 1724190000 | 97.37 | -0.25 | -0.26 | 97.54 | 98.25 | 97 | 338166 |
| 1724103600 | 97.62 | 0.72 | 0.74 | 97.02 | 98.44 | 97.01 | 336594 |
| 1723844400 | 96.9 | -1 | -1.02 | 97.9 | 97.9 | 95.95 | 423737 |
| 1723758000 | 97.9 | 0.96 | 0.99 | 97.61 | 98.11 | 96.81 | 372439 |
| 1723671600 | 96.94 | 0.02 | 0.02 | 96.99 | 97.25 | 95.65 | 421670 |
| 1723585200 | 96.92 | 0.96 | 1.00 | 94.6 | 97.64 | 94.2 | 780572 |
| 1723498800 | 95.96 | -0.81 | -0.84 | 96.77 | 97.63 | 95.45 | 435746 |
| 1723239600 | 96.77 | -2.05 | -2.07 | 99.04 | 99.13 | 95.9 | 583259 |
| 1723153200 | 98.82 | 1.85 | 1.91 | 97.41 | 100.75 | 97.41 | 630130 |
| 1723066800 | 96.97 | -1.83 | -1.85 | 99.19 | 99.31 | 96.84 | 750105 |
| 1722980400 | 98.8 | 1.54 | 1.58 | 95.95 | 99.51 | 95.68 | 909595 |
| 1722634800 | 97.26 | 0.56 | 0.58 | 95.97 | 99.01 | 95.7 | 865720 |
| 1722548400 | 96.7 | 0.03 | 0.03 | 96.89 | 97.31 | 95.52 | 464938 |
| 1722462000 | 96.67 | 0.95 | 0.99 | 97.53 | 97.57 | 95.44 | 732365 |
| 1722375600 | 95.72 | -0.49 | -0.51 | 95.85 | 96.67 | 95.3 | 634956 |
| 1722289200 | 96.21 | 2.16 | 2.30 | 94.2 | 96.43 | 93 | 517490 |
| 1722030000 | 94.05 | -0.76 | -0.80 | 96 | 96.04 | 94.02 | 426199 |
| 1721943600 | 94.81 | -1.81 | -1.87 | 96.11 | 96.33 | 94.7 | 428936 |
| 1721857200 | 96.62 | -1.53 | -1.56 | 97.65 | 97.65 | 95.38 | 608325 |
| 1721770800 | 98.15 | -1.85 | -1.85 | 100.16 | 100.5 | 98.12 | 282316 |
| 1721684400 | 100 | 0.69 | 0.69 | 100.36 | 100.36 | 98.39 | 1337313 |
| 1721425200 | 99.31 | 0 | 0.00 | 99.31 | 99.31 | 99.31 | 0 |
| 1721338800 | 99.31 | -3.24 | -3.16 | 101.73 | 102.33 | 99.23 | 1117549 |
| 1721252400 | 102.55 | 0.36 | 0.35 | 101.86 | 102.78 | 100.61 | 1277429 |
| 1721166000 | 102.19 | 3.22 | 3.25 | 99.05 | 102.35 | 98.76 | 590066 |
| 1721079600 | 98.97 | -0.42 | -0.42 | 99.47 | 100.05 | 98.79 | 654989 |
| 1720820400 | 99.39 | 1.27 | 1.29 | 98.1 | 99.68 | 98.1 | 744803 |
| 1720734000 | 98.12 | 3.07 | 3.23 | 95.13 | 98.2 | 95.13 | 708938 |
| 1720647600 | 95.05 | 2.21 | 2.38 | 93.1 | 95.1 | 93 | 816645 |
| 1720561200 | 92.84 | -2.69 | -2.82 | 95.21 | 95.59 | 92.24 | 729611 |
| 1720474800 | 95.53 | 0.61 | 0.64 | 95.49 | 96.35 | 95.12 | 1738648 |
| 1720215600 | 94.92 | -0.44 | -0.46 | 95.41 | 95.65 | 94.66 | 399611 |
| 1720129200 | 95.36 | -0.35 | -0.37 | 95.51 | 96.07 | 95.11 | 762216 |
| 1720042800 | 95.71 | 1.76 | 1.87 | 93.81 | 95.79 | 93.7 | 444314 |
| 1719956400 | 93.95 | -2.45 | -2.54 | 96 | 96.36 | 93.64 | 658366 |
| 1719610800 | 96.4 | 1.23 | 1.29 | 95.89 | 97.84 | 95.42 | 746287 |
| 1719524400 | 95.17 | 0.14 | 0.15 | 95.35 | 95.43 | 94.34 | 796429 |
| 1719438000 | 95.03 | 0.25 | 0.26 | 94.77 | 95.18 | 94.26 | 1690489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
