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 | 0.0437588885242 | 91.41 | 98 | 89.59 | 675874 | 94.06612264 | CS |
| 4 | 3.86 | 4.40689576436 | 87.59 | 98 | 86.08 | 642518 | 90.34584738 | CS |
| 12 | -6.01 | -6.1666324646 | 97.46 | 100.8 | 86.08 | 917069 | 94.06133273 | CS |
| 26 | -5.54 | -5.71192906485 | 96.99 | 102.37 | 86.08 | 908798 | 94.63069269 | CS |
| 52 | -10.38 | -10.1934596877 | 101.83 | 112.11 | 86.08 | 863588 | 96.82241062 | CS |
| 156 | 18.5 | 25.3598355038 | 72.95 | 112.11 | 60.37 | 788306 | 89.45454223 | CS |
| 260 | 3.52 | 4.00318435119 | 87.93 | 112.11 | 36.48 | 815124 | 82.75842217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 91.45 | -2.74 | -2.91 | 92.67 | 93.44 | 89.59 | 959511 |
| 1739486400 | 94.19 | 0.26 | 0.28 | 93.78 | 94.35 | 91.6 | 624974 |
| 1739400000 | 93.93 | -1.62 | -1.70 | 97 | 98 | 93.63 | 662852 |
| 1739313600 | 95.55 | 0.57 | 0.60 | 94.18 | 96.1 | 93 | 807171 |
| 1739227200 | 94.98 | 3.34 | 3.64 | 92.23 | 95.17 | 92.23 | 578176 |
| 1738968000 | 91.64 | -0.03 | -0.03 | 91.41 | 92.63 | 91.41 | 706195 |
| 1738881600 | 91.67 | 1.89 | 2.11 | 89.38 | 93.08 | 89.38 | 671608 |
| 1738795200 | 89.78 | 1.14 | 1.29 | 88.6 | 89.85 | 87.89 | 872616 |
| 1738708800 | 88.64 | -1.27 | -1.41 | 89.25 | 90.09 | 88.54 | 948588 |
| 1738622400 | 89.91 | 0.55 | 0.62 | 88.1 | 90.38 | 87.55 | 720177 |
| 1738363200 | 89.36 | -1.09 | -1.21 | 90.29 | 90.58 | 88.96 | 499343 |
| 1738276800 | 90.45 | 1.04 | 1.16 | 89.28 | 90.78 | 89.28 | 1181297 |
| 1738190400 | 89.41 | -0.43 | -0.48 | 89.98 | 90.29 | 89.15 | 238014 |
| 1738104000 | 89.84 | 0.17 | 0.19 | 89.49 | 90.5 | 89.16 | 320524 |
| 1738017600 | 89.67 | 0.62 | 0.70 | 89.11 | 90.49 | 89.11 | 310042 |
| 1737758400 | 89.05 | 0.61 | 0.69 | 89.2 | 89.85 | 88.29 | 474918 |
| 1737672000 | 88.44 | 1.32 | 1.52 | 87 | 88.47 | 86.25 | 445274 |
| 1737585600 | 87.12 | 0.11 | 0.13 | 87.17 | 87.53 | 86.08 | 741652 |
| 1737499200 | 87.01 | -0.8 | -0.91 | 87.62 | 88.17 | 86.76 | 988423 |
| 1737412800 | 87.81 | 0.29 | 0.33 | 87.85 | 88.53 | 87.67 | 251426 |
| 1737153600 | 87.52 | 0.44 | 0.51 | 87.59 | 87.75 | 87.04 | 807092 |
| 1737067200 | 87.08 | 0.47 | 0.54 | 86.46 | 87.4 | 86.42 | 1406198 |
| 1736980800 | 86.61 | -0.77 | -0.88 | 88.18 | 89.5 | 86.33 | 498988 |
| 1736894400 | 87.38 | -0.33 | -0.38 | 87.54 | 88.06 | 86.46 | 566240 |
| 1736808000 | 87.71 | -0.17 | -0.19 | 87.61 | 88 | 86.97 | 598763 |
| 1736548800 | 87.88 | -1.78 | -1.99 | 89.21 | 89.34 | 87.84 | 740502 |
| 1736462400 | 89.66 | -0.32 | -0.36 | 89.88 | 90.25 | 89.3 | 610654 |
| 1736376000 | 89.98 | -0.73 | -0.80 | 90.4 | 90.74 | 89.62 | 468020 |
| 1736289600 | 90.71 | -0.87 | -0.95 | 91.79 | 92.49 | 90.58 | 576917 |
| 1736203200 | 91.58 | -2.21 | -2.36 | 93.8 | 94.11 | 91.35 | 864355 |
| 1735944000 | 93.79 | -0.61 | -0.65 | 94.39 | 94.84 | 93.55 | 389964 |
| 1735857600 | 94.4 | 0.71 | 0.76 | 94.55 | 95.94 | 93.81 | 327349 |
| 1735684800 | 93.69 | 0.54 | 0.58 | 93.28 | 94.08 | 93.28 | 228085 |
| 1735598400 | 93.15 | -1.36 | -1.44 | 93.85 | 93.85 | 92.97 | 296279 |
| 1735339200 | 94.51 | 0.02 | 0.02 | 94.52 | 94.89 | 94.19 | 703414 |
| 1735069200 | 94.49 | -0.61 | -0.64 | 94.99 | 95.39 | 94.15 | 1834188 |
| 1734993600 | 95.1 | -0.87 | -0.91 | 96.43 | 96.54 | 94.36 | 3238296 |
| 1734734400 | 95.97 | 1.68 | 1.78 | 93.46 | 96.23 | 93.26 | 4899815 |
| 1734648000 | 94.29 | -0.92 | -0.97 | 95.16 | 95.66 | 94.28 | 452246 |
| 1734561600 | 95.21 | -1.37 | -1.42 | 96.12 | 96.9 | 95 | 1633563 |
| 1734475200 | 96.58 | 0.39 | 0.41 | 96.09 | 97.57 | 95.95 | 2726071 |
| 1734388800 | 96.19 | -1.01 | -1.04 | 97.2 | 97.63 | 96.13 | 3304227 |
| 1734129600 | 97.2 | -1.23 | -1.25 | 98.84 | 98.84 | 96.84 | 2435974 |
| 1734043200 | 98.43 | -0.43 | -0.43 | 99.03 | 99.09 | 97.88 | 433463 |
| 1733956800 | 98.86 | -0.4 | -0.40 | 99.29 | 100.11 | 98.08 | 743929 |
| 1733870400 | 99.26 | -0.1 | -0.10 | 99.22 | 99.88 | 98.54 | 697295 |
| 1733784000 | 99.36 | 1.71 | 1.75 | 98.13 | 100.8 | 98.13 | 1266622 |
| 1733524800 | 97.65 | -0.13 | -0.13 | 98.29 | 99.5 | 97.54 | 578461 |
| 1733438400 | 97.78 | -2.21 | -2.21 | 99.59 | 99.92 | 97.68 | 569952 |
| 1733352000 | 99.99 | 0.36 | 0.36 | 99.6 | 100.79 | 99.6 | 652761 |
| 1733265600 | 99.63 | 1.6 | 1.63 | 98.19 | 100.55 | 97.33 | 683462 |
| 1733179200 | 98.03 | 0.52 | 0.53 | 97.65 | 98.5 | 97.33 | 580742 |
| 1732920000 | 97.51 | -0.73 | -0.74 | 98.28 | 98.88 | 97.2 | 670512 |
| 1732833600 | 98.24 | -0.22 | -0.22 | 98.9 | 99.33 | 97.73 | 122594 |
| 1732747200 | 98.46 | 1.12 | 1.15 | 98.06 | 98.89 | 97.26 | 431189 |
| 1732660800 | 97.34 | -0.25 | -0.26 | 97.92 | 99.24 | 97 | 622383 |
| 1732574400 | 97.59 | 0.91 | 0.94 | 97.06 | 98.27 | 96.45 | 1825792 |
| 1732315200 | 96.68 | -0.78 | -0.80 | 97.46 | 97.83 | 96.59 | 743314 |
| 1732228800 | 97.46 | 0.43 | 0.44 | 96.6 | 97.72 | 95.58 | 594013 |
| 1732142400 | 97.03 | 0.03 | 0.03 | 97.03 | 97.52 | 95.09 | 406141 |
| 1732056000 | 97 | 0.39 | 0.40 | 96.15 | 97.68 | 95.77 | 483607 |
| 1731969600 | 96.61 | 1.45 | 1.52 | 95.08 | 97.49 | 95.08 | 410993 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
