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 | 0.24 | 0.271186440678 | 88.5 | 90.16 | 85.41 | 14099 | 87.11862898 | DR |
| 4 | 3.24 | 3.78947368421 | 85.5 | 90.16 | 82.53 | 17693 | 86.69062088 | DR |
| 12 | 9.12 | 11.4544084401 | 79.62 | 90.16 | 75.6 | 16237 | 83.65070545 | DR |
| 26 | 15.23 | 20.7182696232 | 73.51 | 90.16 | 72.83 | 19252 | 81.14989489 | DR |
| 52 | 24.26 | 37.6240694789 | 64.48 | 90.16 | 59.22 | 21948 | 73.06922847 | DR |
| 156 | 45.5 | 105.226641998 | 43.24 | 90.16 | 41.405 | 27801 | 65.08811089 | DR |
| 260 | 51.88 | 140.748779164 | 36.86 | 90.16 | 19.5 | 20875 | 59.4406095 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 88.74 | 0.33 | 0.37 | 88.48 | 90.16 | 88.08 | 19318 |
| 1732829400 | 88.41 | 1.02 | 1.17 | 87.39 | 88.41 | 87.39 | 3558 |
| 1732743000 | 87.39 | 1.44 | 1.68 | 86.81 | 87.68 | 85.81 | 12154 |
| 1732656600 | 85.95 | -1.66 | -1.89 | 86.98 | 87.35 | 85.41 | 28421 |
| 1732570140 | 87.61 | -1.22 | -1.37 | 89.72 | 89.72 | 87 | 16225 |
| 1732310940 | 88.83 | 0.15 | 0.17 | 88.5 | 89.86 | 88.33 | 10137 |
| 1732224600 | 88.68 | 3.31 | 3.88 | 87.98 | 89.17 | 87.48 | 36652 |
| 1732051800 | 85.37 | -1.24 | -1.43 | 86.61 | 86.96 | 85.28 | 15041 |
| 1731965340 | 86.61 | -0.83 | -0.95 | 87.94 | 87.94 | 85.8 | 6424 |
| 1731619800 | 87.44 | -1.41 | -1.59 | 88.85 | 88.85 | 87.01 | 8860 |
| 1731533400 | 88.85 | 1.9 | 2.19 | 86.45 | 88.85 | 82.53 | 16484 |
| 1731446940 | 86.95 | 0.2 | 0.23 | 89.04 | 89.04 | 86.82 | 14899 |
| 1731360540 | 86.75 | -0.1 | -0.12 | 87.35 | 88.07 | 86.44 | 21959 |
| 1731101400 | 86.85 | 0.56 | 0.65 | 86.97 | 87.96 | 86.31 | 24764 |
| 1731014940 | 86.29 | 0.13 | 0.15 | 86.17 | 86.44 | 84.69 | 10536 |
| 1730928600 | 86.16 | 0.59 | 0.69 | 87.6 | 88.13 | 85.89 | 30455 |
| 1730842200 | 85.57 | -0.26 | -0.30 | 86.69 | 86.69 | 84.89 | 6672 |
| 1730755800 | 85.83 | 1.38 | 1.63 | 84.65 | 85.92 | 83.73 | 12712 |
| 1730496600 | 84.45 | -0.28 | -0.33 | 85.5 | 87.05 | 84.45 | 42514 |
| 1730410200 | 84.73 | 0.63 | 0.75 | 84.95 | 85.84 | 84.33 | 26955 |
| 1730323800 | 84.1 | -0.54 | -0.64 | 86 | 86 | 84.1 | 18933 |
| 1730237340 | 84.64 | -0.5 | -0.59 | 85.25 | 85.28 | 84.24 | 6031 |
| 1730151000 | 85.14 | 0.59 | 0.70 | 83.04 | 85.14 | 82.8 | 12178 |
| 1729891800 | 84.55 | -0.32 | -0.38 | 85.52 | 85.75 | 84.55 | 15942 |
| 1729805400 | 84.87 | -0.72 | -0.84 | 86.4 | 86.4 | 84.77 | 14580 |
| 1729719000 | 85.59 | -0.54 | -0.63 | 86.13 | 86.42 | 85.2 | 5547 |
| 1729632600 | 86.13 | 0.45 | 0.53 | 85.76 | 86.38 | 85.24 | 8235 |
| 1729546140 | 85.68 | 0.07 | 0.08 | 87.29 | 87.29 | 85.42 | 6291 |
| 1729287000 | 85.61 | 0.51 | 0.60 | 85.94 | 85.94 | 84.48 | 22850 |
| 1729200540 | 85.1 | -0.59 | -0.69 | 84.51 | 86.32 | 84.48 | 8741 |
| 1729114140 | 85.69 | 0.43 | 0.50 | 85.5 | 86.43 | 85.2 | 22349 |
| 1729027740 | 85.26 | -0.74 | -0.86 | 85.39 | 86.04 | 84.6 | 44089 |
| 1728941340 | 86 | -1.1 | -1.26 | 86.59 | 87 | 86 | 8120 |
| 1728682200 | 87.1 | 0.88 | 1.02 | 86.15 | 87.39 | 86.01 | 17918 |
| 1728595740 | 86.22 | 1.1 | 1.29 | 85.8 | 86.5 | 85.52 | 7006 |
| 1728509400 | 85.12 | 0.57 | 0.67 | 83.8 | 85.76 | 83.8 | 8467 |
| 1728422940 | 84.55 | -1.05 | -1.23 | 85.2 | 85.31 | 83.82 | 10238 |
| 1728336600 | 85.6 | 0.69 | 0.81 | 85.64 | 86.64 | 85.29 | 8148 |
| 1728077400 | 84.91 | 1.15 | 1.37 | 84.69 | 85.6 | 84.2 | 15423 |
| 1727991000 | 83.76 | 1.52 | 1.85 | 83.3 | 84.7 | 82.89 | 8560 |
| 1727904540 | 82.24 | 0.49 | 0.60 | 82 | 83.2 | 81.87 | 21547 |
| 1727818200 | 81.75 | 2.15 | 2.70 | 79.59 | 82.63 | 78.89 | 32316 |
| 1727731800 | 79.6 | 0.61 | 0.77 | 79 | 79.75 | 78.41 | 12009 |
| 1727472600 | 78.99 | 2.27 | 2.96 | 76.91 | 78.99 | 76.91 | 4844 |
| 1727386140 | 76.72 | -1.78 | -2.27 | 76.9 | 77.15 | 75.6 | 27761 |
| 1727299740 | 78.5 | -1.5 | -1.88 | 79.76 | 79.93 | 78.2 | 20707 |
| 1727213400 | 80 | -1.02 | -1.26 | 81.01 | 81.18 | 79.76 | 3267 |
| 1727127000 | 81.02 | 1.85 | 2.34 | 79.97 | 81.68 | 79.92 | 8704 |
| 1726867800 | 79.17 | 0.29 | 0.37 | 78.88 | 79.49 | 78.27 | 8676 |
| 1726781400 | 78.88 | 0.8 | 1.02 | 78.67 | 79.53 | 78.2 | 4879 |
| 1726695000 | 78.08 | -0.17 | -0.22 | 78.47 | 78.63 | 77.73 | 14796 |
| 1726608600 | 78.25 | 0.41 | 0.53 | 77.83 | 78.62 | 77.07 | 10435 |
| 1726522200 | 77.84 | -0.64 | -0.82 | 77.5 | 77.98 | 76.96 | 5473 |
| 1726263000 | 78.48 | 0.32 | 0.41 | 78.16 | 78.48 | 77.16 | 6031 |
| 1726176540 | 78.16 | 0.63 | 0.81 | 77.99 | 78.9 | 77.52 | 20333 |
| 1726090140 | 77.53 | -0.81 | -1.03 | 78.34 | 78.34 | 76.3 | 10990 |
| 1726003740 | 78.34 | -2.01 | -2.50 | 80.97 | 80.97 | 78.02 | 56915 |
| 1725917400 | 80.35 | 1.76 | 2.24 | 79.4 | 81.2 | 79.1 | 53281 |
| 1725658200 | 78.59 | -0.24 | -0.30 | 79.62 | 79.62 | 78.13 | 3701 |
| 1725571800 | 78.83 | -1.47 | -1.83 | 81.07 | 81.07 | 78.83 | 212586 |
| 1725485400 | 80.3 | -0.91 | -1.12 | 81.72 | 81.88 | 80.3 | 6462 |
| 1725399000 | 81.21 | -1.8 | -2.17 | 82.51 | 82.51 | 80.2 | 202312 |
| 1725312600 | 83.01 | -0.65 | -0.78 | 83.66 | 83.66 | 82.27 | 9670 |
| 1725053400 | 83.66 | 0.26 | 0.31 | 83.4 | 83.66 | 82.06 | 55768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
