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 | -1.74 | -2.00923787529 | 86.6 | 87.25 | 83.94 | 5121433 | 85.3320427 | CS |
| 4 | 0.98 | 1.16833571769 | 83.88 | 87.57 | 83.73 | 5058002 | 85.63562196 | CS |
| 12 | 9.26 | 12.2486772487 | 75.6 | 87.57 | 73.73 | 7960376 | 80.3108775 | CS |
| 26 | 1.36 | 1.62874251497 | 83.5 | 87.99 | 73.22 | 8393949 | 80.56701407 | CS |
| 52 | 3.86 | 4.76543209877 | 81 | 87.99 | 73.22 | 7827307 | 79.59601712 | CS |
| 156 | -12.96 | -13.2488243713 | 97.82 | 104 | 73.22 | 6504361 | 82.87367745 | CS |
| 260 | 23.53 | 38.3662155552 | 61.33 | 109.08 | 49.01 | 6187957 | 80.25052739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 85.58 | 0 | 0.00 | 85.58 | 85.58 | 85.58 | 0 |
| 1741387200 | 85.58 | 0.85 | 1.00 | 84.49 | 85.75 | 84.36 | 4991858 |
| 1741300800 | 84.73 | -0.26 | -0.31 | 84.71 | 85.26 | 84.59 | 3944470 |
| 1741214400 | 84.99 | 0.07 | 0.08 | 84.58 | 85.24 | 84.17 | 6031050 |
| 1741128000 | 84.92 | -1.49 | -1.72 | 85.08 | 85.46 | 83.94 | 5549926 |
| 1741041600 | 86.41 | -0.23 | -0.27 | 86.6 | 87.25 | 85.86 | 5089863 |
| 1740782400 | 86.64 | 0.36 | 0.42 | 86.37 | 87.57 | 85.99 | 6614818 |
| 1740696000 | 86.28 | 0.61 | 0.71 | 85 | 86.45 | 84.5 | 6615355 |
| 1740609600 | 85.67 | 0.4 | 0.47 | 85.3 | 85.82 | 85.03 | 2227292 |
| 1740523200 | 85.27 | 0.63 | 0.74 | 84.74 | 85.63 | 84.74 | 3845172 |
| 1740436800 | 84.64 | -0.48 | -0.56 | 85.21 | 85.34 | 84.59 | 1871410 |
| 1740177600 | 85.12 | -0.47 | -0.55 | 85.67 | 86.25 | 84.96 | 2790524 |
| 1740091200 | 85.59 | 0.03 | 0.04 | 85.25 | 85.62 | 85.01 | 4469900 |
| 1740004800 | 85.56 | 0.43 | 0.51 | 85 | 85.6 | 84.27 | 3520215 |
| 1739918400 | 85.13 | 0.49 | 0.58 | 84.68 | 85.32 | 84.54 | 3920796 |
| 1739572800 | 84.64 | -0.45 | -0.53 | 85.03 | 85.37 | 84.62 | 4894181 |
| 1739486400 | 85.09 | -0.48 | -0.56 | 85.55 | 85.72 | 84.92 | 3394207 |
| 1739400000 | 85.57 | -1.12 | -1.29 | 86.5 | 86.58 | 85.2 | 6150943 |
| 1739313600 | 86.69 | 0.69 | 0.80 | 85.69 | 86.99 | 85.59 | 5400525 |
| 1739227200 | 86 | 3.19 | 3.85 | 83.88 | 86.02 | 83.73 | 14779541 |
| 1738968000 | 82.81 | -0.05 | -0.06 | 82.61 | 82.84 | 82.41 | 4714113 |
| 1738881600 | 82.86 | 0.61 | 0.74 | 82.71 | 82.86 | 82.37 | 3377024 |
| 1738795200 | 82.25 | 0.25 | 0.30 | 82.5 | 82.59 | 82.01 | 6001218 |
| 1738708800 | 82 | -0.5 | -0.61 | 82.01 | 82.66 | 81.83 | 6585623 |
| 1738622400 | 82.5 | -0.41 | -0.49 | 79 | 83.35 | 78.98 | 12186809 |
| 1738363200 | 82.91 | -0.14 | -0.17 | 82.86 | 83.31 | 82.75 | 4653566 |
| 1738276800 | 83.05 | 0.2 | 0.24 | 83 | 83.6 | 82.74 | 7603036 |
| 1738190400 | 82.85 | 0.31 | 0.38 | 82.49 | 82.97 | 82.4 | 2306001 |
| 1738104000 | 82.54 | -0.09 | -0.11 | 82.46 | 82.86 | 82.28 | 4927900 |
| 1738017600 | 82.63 | 0.48 | 0.58 | 82.01 | 82.8 | 81.96 | 4889871 |
| 1737758400 | 82.15 | -0.08 | -0.10 | 82.03 | 82.38 | 81.99 | 5896629 |
| 1737672000 | 82.23 | 0.37 | 0.45 | 82.12 | 82.3 | 81.82 | 4144925 |
| 1737585600 | 81.86 | -0.25 | -0.30 | 82 | 82.3 | 81.59 | 8752047 |
| 1737499200 | 82.11 | -0.25 | -0.30 | 82.45 | 82.78 | 81.8 | 10200113 |
| 1737412800 | 82.36 | -0.77 | -0.93 | 83 | 83 | 81.69 | 2363239 |
| 1737153600 | 83.13 | 3.53 | 4.43 | 80.3 | 83.72 | 80.2 | 12473520 |
| 1737067200 | 79.6 | 0.29 | 0.37 | 79.49 | 80.02 | 79.26 | 9507169 |
| 1736980800 | 79.31 | 0.74 | 0.94 | 79.06 | 79.6 | 78.9 | 13619651 |
| 1736894400 | 78.57 | 0.39 | 0.50 | 78.75 | 79.11 | 78.45 | 8787238 |
| 1736808000 | 78.18 | -0.02 | -0.03 | 77.82 | 78.76 | 77.79 | 14112700 |
| 1736548800 | 78.2 | 0.22 | 0.28 | 76.93 | 78.3 | 76.33 | 20880092 |
| 1736462400 | 77.98 | 0.06 | 0.08 | 77.45 | 78.19 | 77.44 | 5652291 |
| 1736376000 | 77.92 | -0.56 | -0.71 | 78.66 | 78.75 | 77.72 | 23749555 |
| 1736289600 | 78.48 | 0.7 | 0.90 | 77.82 | 78.71 | 77.75 | 22302896 |
| 1736203200 | 77.78 | 0 | 0.00 | 78.32 | 78.51 | 77.69 | 22054832 |
| 1735944000 | 77.78 | 1.28 | 1.67 | 76.77 | 77.83 | 76.58 | 17948284 |
| 1735857600 | 76.5 | -0.03 | -0.04 | 76.97 | 76.98 | 76.34 | 18506966 |
| 1735684800 | 76.53 | 0.3 | 0.39 | 76.41 | 76.98 | 76.41 | 5966068 |
| 1735598400 | 76.23 | -0.19 | -0.25 | 76 | 76.55 | 75.86 | 14855787 |
| 1735339200 | 76.42 | 0.2 | 0.26 | 76.15 | 76.65 | 76.1 | 5200186 |
| 1735069200 | 76.22 | 0.61 | 0.81 | 75.5 | 76.28 | 75.5 | 1345706 |
| 1734993600 | 75.61 | 0.58 | 0.77 | 75 | 75.63 | 74.74 | 5763272 |
| 1734734400 | 75.03 | 0.83 | 1.12 | 74 | 75.57 | 73.73 | 12889411 |
| 1734648000 | 74.2 | -0.6 | -0.80 | 75.15 | 75.41 | 74.2 | 6248508 |
| 1734561600 | 74.8 | -0.41 | -0.55 | 74.92 | 75.58 | 74.57 | 8125791 |
| 1734475200 | 75.21 | -0.47 | -0.62 | 75.26 | 75.86 | 74.94 | 5491895 |
| 1734388800 | 75.68 | -0.19 | -0.25 | 75.6 | 76.14 | 75.36 | 5595054 |
| 1734129600 | 75.87 | -0.22 | -0.29 | 76 | 76.3 | 75.8 | 4989836 |
| 1734043200 | 76.09 | 0.33 | 0.44 | 75.76 | 76.45 | 75.76 | 9809861 |
| 1733956800 | 75.76 | 0.48 | 0.64 | 75.25 | 75.91 | 75.21 | 10746045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
