News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.1120505246 | 98.17 | 98.57 | 98.025 | 7360000 | 98.32945254 | SP |
| 4 | 0.17 | 0.173664317091 | 97.89 | 98.57 | 96.22 | 5757972 | 97.62657108 | SP |
| 12 | 2.74 | 2.874527906 | 95.32 | 98.57 | 94.99 | 6037975 | 96.88102364 | SP |
| 26 | 0.17 | 0.173664317091 | 97.89 | 99.565 | 94.8503 | 7632691 | 97.06110485 | SP |
| 52 | -0.29 | -0.294865277072 | 98.35 | 99.7 | 91.5819 | 8035799 | 96.38255974 | SP |
| 156 | -18.33 | -15.748775668 | 116.39 | 116.83 | 91.5819 | 7526369 | 101.45619797 | SP |
| 260 | -13.16 | -11.8324042438 | 111.22 | 119.83 | 91.5819 | 6756256 | 106.18266531 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 98.25 | -0.27 | -0.27 | 98.37 | 98.56 | 98.21 | 10584187 |
| 1721255400 | 98.52 | 0.07 | 0.07 | 98.26 | 98.57 | 98.23 | 5457617 |
| 1721169000 | 98.45 | 0.4 | 0.41 | 98.18 | 98.45 | 98.14 | 8798044 |
| 1721082600 | 98.05 | -0.34 | -0.35 | 98.15 | 98.28 | 98.025 | 5778264 |
| 1720823400 | 98.39 | 0.27 | 0.28 | 98.17 | 98.39 | 98.1302 | 6328989 |
| 1720737000 | 98.12 | 0.5 | 0.51 | 98.18 | 98.31 | 98.09 | 3630288 |
| 1720650600 | 97.62 | 0.1 | 0.10 | 97.61 | 97.67 | 97.485 | 4585950 |
| 1720564200 | 97.52 | -0.09 | -0.09 | 97.51 | 97.605 | 97.34 | 5005858 |
| 1720477800 | 97.61 | 0.03 | 0.03 | 97.59 | 97.65 | 97.45 | 4602959 |
| 1720218600 | 97.58 | 0.49 | 0.50 | 97.45 | 97.63 | 97.305 | 3327957 |
| 1720040640 | 97.09 | 0.52 | 0.54 | 96.8 | 97.165 | 96.77 | 4061079 |
| 1719959400 | 96.57 | 0.32 | 0.33 | 96.64 | 96.6702 | 96.441 | 4599285 |
| 1719873000 | 96.25 | -1.3 | -1.33 | 96.43 | 96.66 | 96.22 | 11830195 |
| 1719613800 | 97.55 | 0 | 0.00 | 97.55 | 97.55 | 97.55 | 0 |
| 1719527400 | 97.55 | 0.16 | 0.16 | 97.56 | 97.67 | 97.535 | 4465090 |
| 1719441000 | 97.39 | -0.44 | -0.45 | 97.43 | 97.49 | 97.37 | 4579786 |
| 1719354600 | 97.83 | -0.01 | -0.01 | 97.78 | 97.88 | 97.7118 | 4893409 |
| 1719268200 | 97.84 | 0.08 | 0.08 | 97.82 | 97.86 | 97.72 | 4722299 |
| 1719009000 | 97.76 | 0.01 | 0.01 | 97.89 | 97.98 | 97.645 | 3980365 |
| 1718922600 | 97.75 | -0.17 | -0.17 | 97.55 | 97.77 | 97.515 | 5621633 |
| 1718749800 | 97.92 | 0.35 | 0.36 | 97.7 | 98.04 | 97.6754 | 6620930 |
| 1718663400 | 97.57 | -0.35 | -0.36 | 97.57 | 97.6 | 97.445 | 4907802 |
| 1718404200 | 97.92 | 0.1 | 0.10 | 97.85 | 98.045 | 97.85 | 5968686 |
| 1718317800 | 97.82 | 0.49 | 0.50 | 97.7 | 97.93 | 97.58 | 6769174 |
| 1718231400 | 97.33 | 0.46 | 0.47 | 97.6 | 97.8116 | 97.31 | 7627097 |
| 1718145000 | 96.87 | 0.33 | 0.34 | 96.64 | 96.93 | 96.56 | 4188816 |
| 1718058600 | 96.54 | -0.08 | -0.08 | 96.52 | 96.5875 | 96.4301 | 8235949 |
| 1717799400 | 96.62 | -0.86 | -0.88 | 96.82 | 96.82 | 96.62 | 5364965 |
| 1717713000 | 97.48 | 0.03 | 0.03 | 97.31 | 97.5 | 97.31 | 5572567 |
| 1717626600 | 97.45 | 0.3 | 0.31 | 97.29 | 97.45 | 97.04 | 4080270 |
| 1717540200 | 97.15 | 0.35 | 0.36 | 97 | 97.24 | 96.94 | 3745044 |
| 1717453800 | 96.8 | 0.28 | 0.29 | 96.4 | 96.8 | 96.38 | 4859872 |
| 1717194600 | 96.52 | 0.31 | 0.32 | 96.46 | 96.5886 | 96.41 | 8762935 |
| 1717108200 | 96.21 | 0.45 | 0.47 | 96.08 | 96.23 | 96.02 | 4097986 |
| 1717021800 | 95.76 | -0.37 | -0.38 | 95.91 | 95.93 | 95.6317 | 6484143 |
| 1716935400 | 96.13 | -0.45 | -0.47 | 96.67 | 96.69 | 96.12 | 5950629 |
| 1716589800 | 96.58 | 0.11 | 0.11 | 96.43 | 96.62 | 96.39 | 3072136 |
| 1716503400 | 96.47 | -0.27 | -0.28 | 96.83 | 96.83 | 96.37 | 4665475 |
| 1716417000 | 96.74 | -0.12 | -0.12 | 96.66 | 96.8899 | 96.65 | 3615931 |
| 1716330600 | 96.86 | 0.18 | 0.19 | 96.92 | 96.945 | 96.83 | 4771526 |
| 1716244200 | 96.68 | -0.09 | -0.09 | 96.71 | 96.76 | 96.665 | 5262985 |
| 1715985000 | 96.77 | -0.31 | -0.32 | 96.92 | 96.9986 | 96.77 | 4772324 |
| 1715898600 | 97.08 | -0.11 | -0.11 | 97.23 | 97.27 | 97.01 | 7894424 |
| 1715812200 | 97.19 | 0.64 | 0.66 | 97.11 | 97.28 | 96.9801 | 5846296 |
| 1715725800 | 96.55 | 0.26 | 0.27 | 96.5 | 96.64 | 96.42 | 4691754 |
| 1715639400 | 96.29 | 0.05 | 0.05 | 96.44 | 96.4674 | 96.28 | 4882400 |
| 1715380200 | 96.24 | -0.2 | -0.21 | 96.26 | 96.33 | 96.16 | 4546885 |
| 1715293800 | 96.44 | 0.18 | 0.19 | 96.2 | 96.53 | 96.19 | 6028843 |
| 1715207400 | 96.26 | -0.2 | -0.21 | 96.25 | 96.3453 | 96.2318 | 4587249 |
| 1715121000 | 96.46 | 0.2 | 0.21 | 96.53 | 96.67 | 96.38 | 7686996 |
| 1715034600 | 96.26 | 0.07 | 0.07 | 96.21 | 96.33 | 96.15 | 10155471 |
| 1714775400 | 96.19 | 0.49 | 0.51 | 96.32 | 96.455 | 95.93 | 9146713 |
| 1714689000 | 95.7 | 0.43 | 0.45 | 95.27 | 95.73 | 95.22 | 7607304 |
| 1714602600 | 95.27 | 0.04 | 0.04 | 95.2 | 95.58 | 94.99 | 11017676 |
| 1714516200 | 95.23 | -0.39 | -0.41 | 95.32 | 95.5 | 95.15 | 11228483 |
| 1714429800 | 95.62 | 0.29 | 0.30 | 95.6 | 95.67 | 95.45 | 6705044 |
| 1714170600 | 95.33 | 0.21 | 0.22 | 95.32 | 95.4698 | 95.3 | 8442700 |
| 1714084200 | 95.12 | -0.27 | -0.28 | 94.94 | 95.14 | 94.85 | 6758125 |
| 1713997800 | 95.39 | -0.25 | -0.26 | 95.38 | 95.47 | 95.2001 | 7960989 |
| 1713911400 | 95.64 | 0.2 | 0.21 | 95.38 | 95.84 | 95.3 | 9595523 |
| 1713825000 | 95.44 | 0.06 | 0.06 | 95.33 | 95.525 | 95.32 | 9029027 |
| 1713565800 | 95.38 | 0.1 | 0.10 | 95.53 | 95.55 | 95.33 | 8368733 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
