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 | -0.09 | -0.0776799585707 | 115.86 | 116.03 | 115.5037 | 922636 | 115.78216388 | SP |
| 4 | 1.35 | 1.1798636602 | 114.42 | 116.03 | 113.85 | 1122701 | 115.00110077 | SP |
| 12 | 0.44 | 0.381513916587 | 115.33 | 116.03 | 113.16 | 1402237 | 114.39838101 | SP |
| 26 | -1.37 | -1.16954072051 | 117.14 | 117.79 | 113.16 | 1660513 | 115.48432608 | SP |
| 52 | 0.08 | 0.0691503154983 | 115.69 | 117.79 | 111.4494 | 1984344 | 114.61114982 | SP |
| 156 | -14.49 | -11.1239060341 | 130.26 | 132.23 | 111.4494 | 1668247 | 118.27575927 | SP |
| 260 | -9.75 | -7.76768642447 | 125.52 | 134.11 | 111.4494 | 1453973 | 122.17064014 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 115.76 | 0.02 | 0.02 | 115.9 | 115.96 | 115.6601 | 835604 |
| 1718922900 | 115.74 | -0.14 | -0.12 | 115.59 | 115.76 | 115.555 | 621614 |
| 1718750100 | 115.88 | 0.32 | 0.28 | 115.74 | 116.03 | 115.705 | 1264338 |
| 1718663700 | 115.56 | -0.31 | -0.27 | 115.6 | 115.63 | 115.5037 | 825795 |
| 1718404500 | 115.87 | 0.08 | 0.07 | 115.86 | 115.955 | 115.82 | 978795 |
| 1718318100 | 115.79 | 0.47 | 0.41 | 115.69 | 115.93 | 115.6042 | 1209576 |
| 1718231700 | 115.32 | 0.4 | 0.35 | 115.67 | 115.79 | 115.3101 | 1665334 |
| 1718145300 | 114.92 | 0.35 | 0.31 | 114.71 | 114.937 | 114.6501 | 836001 |
| 1718058900 | 114.57 | -0.09 | -0.08 | 114.6 | 114.64 | 114.51 | 560725 |
| 1717799700 | 114.66 | -0.77 | -0.67 | 114.84 | 114.84 | 114.6524 | 2392379 |
| 1717713300 | 115.43 | 0.03 | 0.03 | 115.32 | 115.48 | 115.3098 | 569457 |
| 1717626900 | 115.4 | 0.24 | 0.21 | 115.22 | 115.405 | 115.04 | 1017970 |
| 1717540500 | 115.16 | 0.38 | 0.33 | 115 | 115.24 | 114.9761 | 907335 |
| 1717454100 | 114.78 | 0.09 | 0.08 | 114.44 | 114.81 | 114.435 | 1044463 |
| 1717194900 | 114.69 | 0.4 | 0.35 | 114.49 | 114.69 | 114.475 | 1824304 |
| 1717108500 | 114.29 | 0.32 | 0.28 | 114.2 | 114.31 | 114.16 | 788845 |
| 1717022100 | 113.97 | -0.26 | -0.23 | 114.13 | 114.14 | 113.85 | 848762 |
| 1716935700 | 114.23 | -0.28 | -0.24 | 114.66 | 114.67 | 114.21 | 1348046 |
| 1716590100 | 114.51 | 0.02 | 0.02 | 114.42 | 114.55 | 114.4 | 1568831 |
| 1716503700 | 114.49 | -0.24 | -0.21 | 114.8 | 114.8 | 114.3727 | 863201 |
| 1716417300 | 114.73 | -0.17 | -0.15 | 114.71 | 114.84 | 114.7 | 649806 |
| 1716330900 | 114.9 | 0.17 | 0.15 | 114.92 | 114.9434 | 114.86 | 630591 |
| 1716244500 | 114.73 | -0.09 | -0.08 | 114.75 | 114.79 | 114.7 | 609953 |
| 1715985300 | 114.82 | -0.19 | -0.17 | 114.94 | 114.985 | 114.81 | 736766 |
| 1715898900 | 115.01 | -0.19 | -0.16 | 115.19 | 115.19 | 114.99 | 1759923 |
| 1715812500 | 115.2 | 0.56 | 0.49 | 115.09 | 115.24 | 114.98 | 1233988 |
| 1715726100 | 114.64 | 0.22 | 0.19 | 114.58 | 114.68 | 114.53 | 780327 |
| 1715639700 | 114.42 | 0.05 | 0.04 | 114.54 | 114.55 | 114.41 | 744458 |
| 1715380500 | 114.37 | -0.21 | -0.18 | 114.46 | 114.47 | 114.33 | 1349540 |
| 1715294100 | 114.58 | 0.19 | 0.17 | 114.39 | 114.635 | 114.39 | 865867 |
| 1715207700 | 114.39 | -0.12 | -0.10 | 114.39 | 114.465 | 114.345 | 2595232 |
| 1715121300 | 114.51 | 0.11 | 0.10 | 114.58 | 114.68 | 114.455 | 1887552 |
| 1715034900 | 114.4 | 0.03 | 0.03 | 114.38 | 114.48 | 114.34 | 772857 |
| 1714775700 | 114.37 | 0.42 | 0.37 | 114.53 | 114.62 | 114.22 | 1867345 |
| 1714689300 | 113.95 | 0.44 | 0.39 | 113.6 | 113.995 | 113.55 | 1783762 |
| 1714602900 | 113.51 | 0.01 | 0.01 | 113.38 | 113.77 | 113.16 | 2810177 |
| 1714516500 | 113.5 | -0.29 | -0.25 | 113.56 | 113.6522 | 113.44 | 2084189 |
| 1714430100 | 113.79 | 0.21 | 0.18 | 113.74 | 113.855 | 113.685 | 1708299 |
| 1714170900 | 113.58 | 0.13 | 0.11 | 113.56 | 113.69 | 113.55 | 1124823 |
| 1714084500 | 113.45 | -0.27 | -0.24 | 113.32 | 113.5 | 113.27 | 1903596 |
| 1713998100 | 113.72 | -0.14 | -0.12 | 113.72 | 113.73 | 113.585 | 1811907 |
| 1713911700 | 113.86 | 0.17 | 0.15 | 113.6 | 113.9801 | 113.555 | 3053909 |
| 1713825300 | 113.69 | 0.04 | 0.04 | 113.59 | 113.75 | 113.57 | 1232761 |
| 1713566100 | 113.65 | 0.09 | 0.08 | 113.7 | 113.73 | 113.5629 | 1035944 |
| 1713479700 | 113.56 | -0.26 | -0.23 | 113.76 | 113.77 | 113.485 | 1189740 |
| 1713393300 | 113.82 | 0.39 | 0.34 | 113.65 | 113.8899 | 113.57 | 1767245 |
| 1713306900 | 113.43 | -0.26 | -0.23 | 113.44 | 113.5737 | 113.27 | 1580997 |
| 1713220500 | 113.69 | -0.36 | -0.32 | 113.57 | 113.705 | 113.3686 | 1992160 |
| 1712961300 | 114.05 | 0.29 | 0.25 | 114.09 | 114.23 | 114.0196 | 2118197 |
| 1712874900 | 113.76 | 0.02 | 0.02 | 113.93 | 113.9559 | 113.65 | 1785117 |
| 1712788500 | 113.74 | -1.1 | -0.96 | 114.05 | 114.095 | 113.65 | 2705064 |
| 1712702100 | 114.84 | 0.26 | 0.23 | 114.79 | 114.91 | 114.79 | 1406521 |
| 1712615700 | 114.58 | -0.21 | -0.18 | 114.6 | 114.69 | 114.5 | 1002327 |
| 1712356500 | 114.79 | -0.47 | -0.41 | 114.91 | 115.11 | 114.78 | 1341028 |
| 1712270100 | 115.26 | 0.25 | 0.22 | 115.12 | 115.29 | 114.96 | 1756443 |
| 1712183700 | 115.01 | 0.09 | 0.08 | 114.66 | 115.015 | 114.6 | 1704085 |
| 1712097300 | 114.92 | -0.03 | -0.03 | 114.75 | 114.93 | 114.69 | 1443369 |
| 1712010900 | 114.95 | -0.86 | -0.74 | 115.33 | 115.37 | 114.89 | 2507790 |
| 1711665300 | 115.81 | -0.17 | -0.15 | 115.81 | 115.92 | 115.77 | 3415067 |
| 1711578900 | 115.98 | 0.24 | 0.21 | 115.88 | 116.045 | 115.85 | 1101646 |
| 1711492500 | 115.74 | 0.08 | 0.07 | 115.61 | 115.77 | 115.5459 | 1010050 |
| 1711406100 | 115.66 | -0.15 | -0.13 | 115.77 | 115.77 | 115.6101 | 1198945 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
