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 | -6.03 | -4.88536012315 | 123.43 | 124.2 | 117.34 | 203471 | 120.46997011 | SP |
| 4 | -8.36 | -6.6475826972 | 125.76 | 127.545 | 117.34 | 199806 | 121.6785542 | SP |
| 12 | 10.4 | 9.71962616822 | 107 | 131.13 | 103.61 | 174193 | 120.28630748 | SP |
| 26 | 20.91 | 21.6706394445 | 96.49 | 131.13 | 83.885 | 147433 | 109.44380709 | SP |
| 52 | 30.49 | 35.0822690139 | 86.91 | 131.13 | 83.885 | 150973 | 101.2132227 | SP |
| 156 | 17.75 | 17.8123432012 | 99.65 | 131.13 | 54.5 | 303388 | 77.43147104 | SP |
| 260 | 53.77 | 84.5041647022 | 63.63 | 131.13 | 45 | 355880 | 80.63671488 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 117.45 | -1.04 | -0.88 | 116.65 | 117.51 | 116.05 | 424218 |
| 1736552100 | 118.49 | -2.24 | -1.86 | 119.09 | 119.3356 | 117.34 | 247985 |
| 1736379300 | 120.73 | 0.31 | 0.26 | 120.15 | 121.135 | 118.98 | 306173 |
| 1736292900 | 120.42 | -3 | -2.43 | 123.72 | 123.8913 | 119.89 | 137251 |
| 1736206500 | 123.42 | 1.61 | 1.32 | 123.43 | 124.2 | 122.79 | 142251 |
| 1735947300 | 121.81 | 2.13 | 1.78 | 120.61 | 121.85 | 120.16 | 191637 |
| 1735860900 | 119.68 | 0.56 | 0.47 | 120.38 | 121.1 | 118.61 | 249879 |
| 1735688100 | 119.12 | -0.97 | -0.81 | 120.73 | 120.73 | 118.67 | 217046 |
| 1735601700 | 120.09 | -1.6 | -1.31 | 119.57 | 120.895 | 118.73 | 176477 |
| 1735342500 | 121.69 | -2.09 | -1.69 | 122.94 | 123.03 | 120.43 | 292627 |
| 1735256100 | 123.78 | 0 | 0.00 | 123.4 | 124.215 | 123 | 160124 |
| 1735077840 | 123.78 | 0.85 | 0.69 | 122.99 | 123.94 | 122.8256 | 75788 |
| 1734996900 | 122.93 | -0.29 | -0.24 | 123.18 | 123.18 | 121.7 | 170346 |
| 1734737700 | 123.22 | 2.32 | 1.92 | 119.59 | 123.99 | 119.18 | 205804 |
| 1734651300 | 120.9 | 0.16 | 0.13 | 122.07 | 122.88 | 120.33 | 329448 |
| 1734564900 | 120.74 | -5.53 | -4.38 | 126.52 | 126.52 | 120.21 | 213442 |
| 1734478500 | 126.27 | -0.89 | -0.70 | 126.67 | 127.2942 | 125.78 | 211134 |
| 1734392100 | 127.16 | 1.71 | 1.36 | 125.63 | 127.545 | 125.48 | 147921 |
| 1734132900 | 125.45 | -1.48 | -1.17 | 126.71 | 127.09 | 124.95 | 297715 |
| 1734046500 | 126.93 | 0.02 | 0.02 | 126.23 | 127.59 | 126.21 | 116623 |
| 1733960100 | 126.91 | 2.28 | 1.83 | 125.76 | 127.34 | 125.3 | 224683 |
| 1733873700 | 124.63 | -3.36 | -2.63 | 126.8 | 127.89 | 124.0606 | 255836 |
| 1733787300 | 127.99 | -2.47 | -1.89 | 130.1 | 131.04 | 127.6 | 293298 |
| 1733528100 | 130.46 | 3.58 | 2.82 | 128.94 | 131.13 | 128.75 | 281924 |
| 1733441700 | 126.88 | -0.74 | -0.58 | 127.61 | 128.01 | 126.81 | 198436 |
| 1733355300 | 127.62 | 4.29 | 3.48 | 126.04 | 128.47999 | 125.718 | 282596 |
| 1733268900 | 123.33 | 0.79 | 0.64 | 122.32 | 123.45 | 121.66 | 121719 |
| 1733182500 | 122.54 | 0.56 | 0.46 | 122.61 | 123.3928 | 122.16 | 183413 |
| 1732917840 | 121.98 | 0.51 | 0.42 | 121.64 | 122.5028 | 121.64 | 61767 |
| 1732750500 | 121.47 | -2.46 | -1.98 | 123.78 | 123.78 | 120.33 | 122789 |
| 1732664100 | 123.93 | 0.27 | 0.22 | 123.62 | 124.6 | 123.55 | 264442 |
| 1732577700 | 123.66 | 0.71 | 0.58 | 124.87 | 125.3285 | 123.31 | 391077 |
| 1732318500 | 122.95 | 2.01 | 1.66 | 121.35 | 123.15 | 121.35 | 234801 |
| 1732232100 | 120.94 | 3.32 | 2.82 | 119.44 | 121.67 | 119.03 | 195494 |
| 1732145700 | 117.62 | 0.65 | 0.56 | 117.71 | 117.97 | 116.04 | 193852 |
| 1732059300 | 116.97 | 1.41 | 1.22 | 114.17 | 117.06 | 114.17 | 104390 |
| 1731972900 | 115.56 | -0.02 | -0.02 | 115.95 | 116.28 | 115.1663 | 98281 |
| 1731713700 | 115.58 | -2.61 | -2.21 | 117.27 | 117.27 | 114.94 | 127011 |
| 1731627300 | 118.19 | -1.75 | -1.46 | 119.7 | 120.09 | 118.18 | 197919 |
| 1731540900 | 119.94 | 0.61 | 0.51 | 119.77 | 121.59 | 119.415 | 231740 |
| 1731454500 | 119.33 | 0.06 | 0.05 | 118.86 | 119.92 | 118.83 | 127217 |
| 1731368100 | 119.27 | 1.59 | 1.35 | 118.53 | 119.38 | 117.7712 | 134706 |
| 1731108900 | 117.68 | 0.35 | 0.30 | 116.66 | 117.81 | 116.3 | 107472 |
| 1731022500 | 117.33 | 3.76 | 3.31 | 115.18 | 117.55 | 115.18 | 218932 |
| 1730936100 | 113.57 | 4.86 | 4.47 | 111.01 | 113.615 | 111.01 | 144026 |
| 1730849700 | 108.71 | 1.68 | 1.57 | 107.13 | 108.82 | 107.13 | 89586 |
| 1730763300 | 107.03 | -0.34 | -0.32 | 107.02 | 107.57 | 106.445 | 272079 |
| 1730500500 | 107.37 | 2.07 | 1.97 | 106.61 | 108.03 | 106.21 | 79555 |
| 1730414100 | 105.3 | -1.75 | -1.63 | 106.63 | 107.1 | 105.25 | 71993 |
| 1730327700 | 107.05 | 0.02 | 0.02 | 107.53 | 108.14 | 106.94 | 167417 |
| 1730241300 | 107.03 | 1.42 | 1.34 | 105.49 | 107.12 | 105.35 | 71324 |
| 1730154900 | 105.61 | 0.33 | 0.31 | 106.22 | 106.3347 | 105.6 | 69407 |
| 1729895700 | 105.28 | 0.3 | 0.29 | 105.56 | 106.56 | 105.16 | 65136 |
| 1729809300 | 104.98 | 0.78 | 0.75 | 104.66 | 105.34 | 104.51 | 116326 |
| 1729722900 | 104.2 | -1.27 | -1.20 | 105.09 | 105.37 | 103.61 | 63896 |
| 1729636500 | 105.47 | -1.25 | -1.17 | 106.16 | 106.29 | 105.32 | 119028 |
| 1729550100 | 106.72 | -0.12 | -0.11 | 107 | 107.7351 | 106 | 83189 |
| 1729290900 | 106.84 | 0.52 | 0.49 | 106.65 | 107.17 | 106.45 | 181676 |
| 1729204500 | 106.32 | 0.39 | 0.37 | 106.66 | 106.66 | 105.6201 | 105740 |
| 1729118100 | 105.93 | 0.13 | 0.12 | 105.94 | 106 | 105.03 | 149051 |
| 1729031700 | 105.8 | -0.79 | -0.74 | 106.58 | 106.88 | 105.55 | 182481 |
| 1728945300 | 106.59 | 0.24 | 0.23 | 106.67 | 107.05 | 106.1256 | 99013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
