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 | 1.2 | 1.26315789474 | 95 | 97 | 94.2 | 149653 | 96.66543707 | DE |
| 4 | 0.2 | 0.208333333333 | 96 | 99 | 93.6 | 492617 | 96.16604027 | DE |
| 12 | -0.6 | -0.619834710744 | 96.8 | 100 | 93.6 | 292369 | 96.50498038 | DE |
| 26 | -0.8 | -0.824742268041 | 97 | 100 | 92 | 253630 | 96.5299001 | DE |
| 52 | 3.2 | 3.44086021505 | 93 | 100 | 88.2 | 230359 | 95.01735782 | DE |
| 156 | -2.8 | -2.82828282828 | 99 | 101.5 | 83.4 | 169568 | 94.57530862 | DE |
| 260 | -9.8 | -9.24528301887 | 106 | 107 | 69 | 207966 | 95.67516947 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 96.2 | 0 | 0.00 | 96.2 | 96.2 | 96.2 | 76826 |
| 1732815000 | 96.2 | -0.6 | -0.62 | 96.2 | 96.2 | 96.2 | 127130 |
| 1732728600 | 96.8 | 0.6 | 0.62 | 96.2 | 96.8 | 95.8 | 112093 |
| 1732642200 | 96.2 | -0.6 | -0.62 | 96.6 | 96.8 | 95.8 | 119134 |
| 1732555800 | 96.8 | -0.2 | -0.21 | 96 | 97 | 95.8 | 154563 |
| 1732296600 | 97 | 1.8 | 1.89 | 95 | 97 | 94.2 | 235347 |
| 1732210200 | 95.2 | 0.2 | 0.21 | 93.8 | 95.2 | 93.6 | 2049311 |
| 1732123800 | 95 | -0.4 | -0.42 | 94 | 95 | 94 | 231038 |
| 1732037400 | 95.4 | -0.4 | -0.42 | 96.4 | 96.4 | 94 | 420226 |
| 1731951000 | 95.8 | 0.2 | 0.21 | 96.4 | 97 | 95.6 | 1163963 |
| 1731691800 | 95.6 | -3.4 | -3.43 | 96.8 | 96.8 | 95.6 | 293872 |
| 1731605400 | 99 | 3.4 | 3.56 | 96 | 99 | 94 | 472972 |
| 1731519000 | 95.6 | -1.4 | -1.44 | 96.6 | 96.6 | 95 | 270053 |
| 1731432600 | 97 | -1 | -1.02 | 96.6 | 97 | 96.6 | 204551 |
| 1731346200 | 98 | 1.8 | 1.87 | 97.8 | 98 | 97.8 | 304133 |
| 1731087000 | 96.2 | -0.6 | -0.62 | 97 | 97 | 96 | 261167 |
| 1731000600 | 96.8 | -1.2 | -1.22 | 98.2 | 98.2 | 96.2 | 282359 |
| 1730914200 | 98 | 2.2 | 2.30 | 96.2 | 99 | 96.2 | 927806 |
| 1730827800 | 95.8 | 0.2 | 0.21 | 97.2 | 97.4 | 95.6 | 1753948 |
| 1730741400 | 95.6 | 0.6 | 0.63 | 96 | 96 | 95.6 | 288253 |
| 1730482200 | 95 | -1 | -1.04 | 96 | 96 | 95 | 180428 |
| 1730395800 | 96 | -1.6 | -1.64 | 97.2 | 97.2 | 96 | 202847 |
| 1730309400 | 97.6 | 0 | 0.00 | 97.6 | 97.6 | 97.6 | 226396 |
| 1730223000 | 97.6 | 0.4 | 0.41 | 98 | 98 | 97.6 | 92792 |
| 1730136600 | 97.2 | 0.1 | 0.10 | 98.8 | 100 | 97.2 | 490368 |
| 1729873800 | 97.1 | -0.3 | -0.31 | 97.2 | 97.6 | 97.1 | 372818 |
| 1729787400 | 97.4 | -0.1 | -0.10 | 97.4 | 97.4 | 97.4 | 316494 |
| 1729701000 | 97.5 | 1.1 | 1.14 | 96.8 | 97.5 | 96.8 | 285229 |
| 1729614600 | 96.4 | -0.6 | -0.62 | 97 | 97 | 96.4 | 216253 |
| 1729528200 | 97 | 2.8 | 2.97 | 97 | 97 | 97 | 242723 |
| 1729269000 | 94.2 | -2.2 | -2.28 | 95.4 | 97 | 94.2 | 170179 |
| 1729182600 | 96.4 | 0.1 | 0.10 | 96 | 98.2 | 96 | 188309 |
| 1729096200 | 96.3 | 0.5 | 0.52 | 96.3 | 96.3 | 96.3 | 193228 |
| 1729009800 | 95.8 | -0.8 | -0.83 | 97.2 | 97.4 | 95.8 | 129288 |
| 1728923400 | 96.6 | -1 | -1.02 | 97.4 | 97.4 | 96.6 | 316144 |
| 1728664200 | 97.6 | 0 | 0.00 | 95.2 | 97.6 | 95.2 | 151595 |
| 1728577800 | 97.6 | -0.6 | -0.61 | 97.6 | 97.6 | 97.6 | 86251 |
| 1728491400 | 98.2 | 1 | 1.03 | 98 | 98.2 | 98 | 286332 |
| 1728405000 | 97.2 | 1.2 | 1.25 | 97.2 | 97.2 | 97.2 | 100628 |
| 1728318600 | 96 | 0.1 | 0.10 | 96.8 | 98.2 | 96 | 129771 |
| 1728059400 | 95.9 | -0.3 | -0.31 | 95.9 | 95.9 | 95.9 | 197961 |
| 1727973000 | 96.2 | -2 | -2.04 | 96.2 | 96.2 | 96.2 | 63939 |
| 1727886600 | 98.2 | 0.2 | 0.20 | 96.2 | 98.2 | 96 | 278961 |
| 1727800200 | 98 | 1.4 | 1.45 | 98 | 98 | 96.2 | 149079 |
| 1727713800 | 96.6 | 0.6 | 0.62 | 95.4 | 96.6 | 95.4 | 225479 |
| 1727454600 | 96 | -1.2 | -1.23 | 96 | 96 | 96 | 126548 |
| 1727368200 | 97.2 | -0.1 | -0.10 | 97.6 | 97.6 | 96.6 | 58412 |
| 1727281800 | 97.3 | -0.9 | -0.92 | 98 | 98 | 96.2 | 179530 |
| 1727195400 | 98.2 | -0.8 | -0.81 | 97.6 | 98.2 | 97.4 | 154889 |
| 1727109000 | 99 | 3 | 3.13 | 97 | 99 | 96 | 580055 |
| 1726849800 | 96 | -0.3 | -0.31 | 96 | 96 | 96 | 207202 |
| 1726763400 | 96.3 | 0.2 | 0.21 | 94.2 | 96.6 | 94.2 | 74910 |
| 1726677000 | 96.1 | 0.5 | 0.52 | 96.1 | 96.1 | 96.1 | 98464 |
| 1726590600 | 95.6 | 0 | 0.00 | 95.6 | 95.6 | 95.6 | 108110 |
| 1726504200 | 95.6 | -1.2 | -1.24 | 96 | 96.6 | 95.6 | 81391 |
| 1726245000 | 96.8 | -0.2 | -0.21 | 96.8 | 96.8 | 96 | 155974 |
| 1726158600 | 97 | 1.5 | 1.57 | 96.6 | 98 | 96.4 | 171653 |
| 1726072200 | 95.5 | -1.2 | -1.24 | 96 | 98 | 95.5 | 311312 |
| 1725985800 | 96.7 | 1.7 | 1.79 | 96 | 96.7 | 95.4 | 244434 |
| 1725899400 | 95 | -0.3 | -0.31 | 97 | 97 | 95 | 146127 |
| 1725640200 | 95.3 | 0.7 | 0.74 | 96.8 | 96.8 | 94 | 111672 |
| 1725553800 | 94.6 | -0.1 | -0.11 | 95 | 95.6 | 94.4 | 207846 |
| 1725467400 | 94.7 | 0.3 | 0.32 | 95 | 95.4 | 94.7 | 185378 |
| 1725381000 | 94.4 | -0.8 | -0.84 | 94 | 94.8 | 93.2 | 153010 |
| 1725294600 | 95.2 | 1.4 | 1.49 | 96 | 97.8 | 94 | 277659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
