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 | -2.43 | -2.65341777681 | 91.58 | 92.29 | 88.01 | 54876 | 90.28950302 | DR |
| 4 | -11.58 | -11.496078626 | 100.73 | 100.99 | 88.01 | 49821 | 91.83231172 | DR |
| 12 | -14.81 | -14.2458637938 | 103.96 | 104.4 | 88.01 | 60937 | 93.19807937 | DR |
| 26 | -20.63 | -18.792129714 | 109.78 | 111.5 | 88.01 | 81170 | 99.79414219 | DR |
| 52 | -13.97 | -13.5473235066 | 103.12 | 134.87 | 88.01 | 61094 | 105.26541078 | DR |
| 156 | -65.66 | -42.4132807958 | 154.81 | 157.19 | 69.57 | 62913 | 106.76216687 | DR |
| 260 | 62.67 | 236.66918429 | 26.48 | 201.76 | 25.4625 | 46455 | 115.64241747 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 89.15 | 0.64 | 0.72 | 88.35 | 89.32 | 88.345 | 40478 |
| 1732227900 | 88.51 | -0.8 | -0.90 | 88.48 | 89.125 | 88.01 | 44970 |
| 1732141740 | 89.31 | -0.92 | -1.02 | 89.23 | 89.895 | 88.5 | 39307 |
| 1732054800 | 90.23 | -0.44 | -0.49 | 89.45 | 90.405 | 89.35 | 56462 |
| 1731968640 | 90.67 | -1.18 | -1.28 | 89.46 | 91.5 | 89.14 | 73439 |
| 1731709260 | 91.85 | 1.45 | 1.60 | 91.58 | 92.29 | 91.23 | 60200 |
| 1731622800 | 90.4 | 1.07 | 1.20 | 89.43 | 91.2299 | 88.2 | 55668 |
| 1731536760 | 89.33 | -0.04 | -0.04 | 89.81 | 90 | 88.77 | 51244 |
| 1731450480 | 89.37 | -0.81 | -0.90 | 89.57 | 89.975 | 88.66 | 55846 |
| 1731363600 | 90.18 | -0.44 | -0.49 | 89.85 | 91.5 | 89.5 | 71192 |
| 1731104400 | 90.62 | -2.7 | -2.89 | 90.41 | 92.7 | 90 | 60962 |
| 1731018540 | 93.32 | 2.26 | 2.48 | 92.16 | 93.39 | 91.99 | 89654 |
| 1730931600 | 91.06 | -2.17 | -2.33 | 91.17 | 93.45 | 90.52 | 51652 |
| 1730845680 | 93.23 | 0.38 | 0.41 | 93.055 | 93.43 | 92.9 | 31556 |
| 1730759160 | 92.85 | -0.65 | -0.70 | 93.47 | 94.29 | 92.85 | 57133 |
| 1730496420 | 93.5 | -0.94 | -1.00 | 92.4 | 96.71 | 92.4 | 28119 |
| 1730409780 | 94.44 | 0.17 | 0.18 | 94.18 | 94.53 | 93.1401 | 31494 |
| 1730323500 | 94.27 | -0.79 | -0.83 | 94.99 | 95.34 | 93.48 | 26343 |
| 1730237280 | 95.06 | -2.92 | -2.98 | 95.36 | 96.47 | 94.645 | 41299 |
| 1730150880 | 97.98 | -0.21 | -0.21 | 98.81 | 99 | 97.6 | 29824 |
| 1729891500 | 98.19 | -4.91 | -4.77 | 100.73 | 100.99 | 98.12 | 40062 |
| 1729805160 | 103.104 | 13.36 | 14.89 | 102.84 | 103.29 | 99.95 | 93649 |
| 1729718940 | 89.74 | -0.09 | -0.10 | 89.64 | 89.93 | 89.19 | 91946 |
| 1729632300 | 89.83 | 0.2 | 0.22 | 89.49 | 90.04 | 89.115 | 50037 |
| 1729545600 | 89.63 | -1.48 | -1.62 | 90.53 | 91.13 | 89.2 | 45828 |
| 1729286400 | 91.11 | 1.2 | 1.33 | 91.23 | 91.84 | 89.91 | 49064 |
| 1729200000 | 89.91 | -1.41 | -1.54 | 91.64 | 91.85 | 89.12 | 254935 |
| 1729113960 | 91.32 | 1.27 | 1.41 | 91.37 | 91.92 | 90 | 304357 |
| 1729027680 | 90.05 | -1.08 | -1.19 | 91.91 | 92.14 | 90 | 428407 |
| 1728941220 | 91.13 | -2.41 | -2.58 | 91.42 | 93.515 | 90.11 | 89074 |
| 1728681900 | 93.54 | 0.68 | 0.73 | 92.87 | 94.2 | 92.75 | 161069 |
| 1728595560 | 92.86 | 0.19 | 0.21 | 92.56 | 92.92 | 92.16 | 91078 |
| 1728508800 | 92.67 | -2.09 | -2.21 | 92.11 | 93.265 | 91.74 | 88228 |
| 1728422580 | 94.76 | -0.71 | -0.74 | 95.28 | 95.57 | 94.1301 | 40127 |
| 1728336000 | 95.47 | -0.92 | -0.95 | 95.82 | 96.375 | 95.05 | 34637 |
| 1728077220 | 96.39 | 0.71 | 0.74 | 96.36 | 96.8 | 95.6 | 27941 |
| 1727990760 | 95.68 | -1.05 | -1.09 | 96.44 | 96.85 | 95.61 | 22425 |
| 1727904000 | 96.73 | -0.61 | -0.63 | 95.84 | 97.67 | 95.605 | 34148 |
| 1727818140 | 97.34 | -0.85 | -0.87 | 98.29 | 98.55 | 96.47 | 26886 |
| 1727731380 | 98.19 | -2.24 | -2.23 | 98.91 | 100.165 | 97.83 | 30207 |
| 1727472000 | 100.43 | 0.63 | 0.63 | 101.16 | 101.24 | 100.12 | 19661 |
| 1727386200 | 99.8 | 1.51 | 1.54 | 100.72 | 100.72 | 98.53 | 40772 |
| 1727299200 | 98.29 | -0.1 | -0.10 | 99.03 | 99.301 | 98 | 14798 |
| 1727212800 | 98.39 | 0.45 | 0.46 | 98 | 98.48 | 97.16 | 21896 |
| 1727126940 | 97.94 | -0.55 | -0.56 | 98.42 | 98.74 | 97.682 | 19981 |
| 1726867200 | 98.49 | -0.76 | -0.77 | 98.45 | 99.25 | 97.38 | 16224 |
| 1726781220 | 99.25 | 1.49 | 1.52 | 99.58 | 99.67 | 98.72 | 21762 |
| 1726694460 | 97.76 | -0.53 | -0.54 | 98.41 | 99.73 | 97.59 | 17371 |
| 1726608240 | 98.29 | -0.21 | -0.21 | 98.68 | 98.88 | 98.05 | 30938 |
| 1726521720 | 98.5 | -0.24 | -0.24 | 98.85 | 99.12 | 97.88 | 28115 |
| 1726262940 | 98.74 | 0.56 | 0.57 | 98.9 | 99.4 | 98.4 | 25644 |
| 1726176540 | 98.18 | 0.27 | 0.28 | 97.32 | 98.42 | 97.17 | 33110 |
| 1726090140 | 97.91 | 1 | 1.03 | 97.64 | 98.24 | 96.55 | 24638 |
| 1726003500 | 96.91 | -0.72 | -0.74 | 96.11 | 97.365 | 95.46 | 52005 |
| 1725917160 | 97.6299 | 1.02 | 1.06 | 97.1 | 97.945 | 96.5 | 37937 |
| 1725658020 | 96.61 | -2.19 | -2.22 | 98.41 | 99.4 | 96.2601 | 29592 |
| 1725571440 | 98.8 | 0.04 | 0.04 | 98.68 | 99.29 | 98.28 | 27587 |
| 1725485040 | 98.76 | -1.45 | -1.45 | 98.1 | 99.48 | 97.961 | 87826 |
| 1725398880 | 100.21 | -3.96 | -3.80 | 102.08 | 104.4 | 100 | 70027 |
| 1725053340 | 104.17 | 0.16 | 0.15 | 103.96 | 104.36 | 103.22 | 14933 |
| 1724966400 | 104.01 | 0.73 | 0.71 | 103.92 | 104.67 | 103.61 | 14983 |
| 1724880360 | 103.28 | -1.85 | -1.76 | 104.35 | 105.06 | 102.98 | 23287 |
| 1724794080 | 105.13 | 0.54 | 0.52 | 104.21 | 105.16 | 103.86 | 18060 |
| 1724707740 | 104.59 | 0.15 | 0.14 | 104.78 | 104.94 | 104.16 | 13705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
