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 | -1.85 | -1.91313340228 | 96.7 | 96.865 | 93.25 | 1109335 | 95.43706782 | CS |
| 4 | -5.61 | -5.58431216405 | 100.46 | 104.44 | 93.25 | 1423591 | 97.61295049 | CS |
| 12 | -11.3 | -10.645313236 | 106.15 | 112.42 | 93.25 | 1369914 | 100.24934784 | CS |
| 26 | -19.25 | -16.8711656442 | 114.1 | 125.63 | 93.25 | 1240373 | 108.82313788 | CS |
| 52 | -18.95 | -16.6520210896 | 113.8 | 130.14 | 93.25 | 1056971 | 113.46291222 | CS |
| 156 | -91.05 | -48.9779451318 | 185.9 | 206.85 | 90.73 | 1040489 | 128.78000522 | CS |
| 260 | -78.95 | -45.4257767549 | 173.8 | 224.95 | 90.73 | 972087 | 144.98821681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 94.85 | -0.97 | -1.01 | 96.25 | 97.74 | 94.81 | 684438 |
| 1739490000 | 95.82 | 0.59 | 0.62 | 95.5 | 95.85 | 94.91 | 860940 |
| 1739403600 | 95.23 | 0.27 | 0.28 | 93.56 | 95.32 | 93.25 | 1252953 |
| 1739317200 | 94.96 | -0.55 | -0.58 | 94.69 | 95.53 | 94.69 | 1265000 |
| 1739230800 | 95.51 | -0.45 | -0.47 | 95.9 | 96.362 | 94.74 | 1334108 |
| 1738971600 | 95.96 | -0.66 | -0.68 | 96.7 | 96.865 | 95.11 | 833676 |
| 1738885200 | 96.62 | -0.4 | -0.41 | 97.84 | 97.88 | 96.04 | 899786 |
| 1738798800 | 97.02 | 2.55 | 2.70 | 95.48 | 97.33 | 94.41 | 1057022 |
| 1738712400 | 94.47 | -0.11 | -0.12 | 94.5 | 94.97 | 93.8 | 982956 |
| 1738626000 | 94.58 | -2.77 | -2.85 | 96.24 | 96.59 | 94.36 | 1175130 |
| 1738366800 | 97.35 | 1.5 | 1.56 | 96 | 98.04 | 95.13 | 4056219 |
| 1738280400 | 95.85 | 0.06 | 0.06 | 97.5 | 98.41 | 95.02 | 1560611 |
| 1738194000 | 95.79 | -1.46 | -1.50 | 97.78 | 98.66 | 95.45 | 1585672 |
| 1738107600 | 97.25 | -4.86 | -4.76 | 101.57 | 101.57 | 96.06 | 2381499 |
| 1738021200 | 102.11 | 0.48 | 0.47 | 102.28 | 104.44 | 101.64 | 2656562 |
| 1737762000 | 101.63 | 1 | 0.99 | 100.18 | 102.18 | 100.1575 | 859199 |
| 1737675600 | 100.63 | 0 | 0.00 | 100.63 | 100.63 | 100.63 | 0 |
| 1737589200 | 100.63 | -2.18 | -2.12 | 102.15 | 102.15 | 100.56 | 622243 |
| 1737502800 | 102.81 | 1.02 | 1.00 | 102.41 | 103.49 | 102.18 | 1155856 |
| 1737157200 | 101.79 | 1.7 | 1.70 | 100.46 | 102.74 | 99.985 | 1085200 |
| 1737070800 | 100.09 | 1.66 | 1.69 | 98.43 | 100.36 | 98.09 | 1020260 |
| 1736984400 | 98.43 | 0.62 | 0.63 | 100.36 | 100.77 | 97.7998 | 920935 |
| 1736898000 | 97.81 | 0.14 | 0.14 | 97.66 | 98.49 | 97.48 | 967618 |
| 1736811600 | 97.67 | 2.68 | 2.82 | 95.11 | 97.8 | 94.345 | 1655261 |
| 1736552400 | 94.99 | -2.4 | -2.46 | 96.27 | 96.5561 | 94.57 | 1762926 |
| 1736379600 | 97.39 | 0.03 | 0.03 | 97.335 | 97.5899 | 96.25 | 1866231 |
| 1736293200 | 97.36 | -0.37 | -0.38 | 98.855 | 99.47 | 97.21 | 1789072 |
| 1736206800 | 97.73 | -1.43 | -1.44 | 99.18 | 100.3295 | 97.63 | 1418852 |
| 1735947600 | 99.16 | 1.66 | 1.70 | 98.155 | 99.68 | 97.655 | 1079991 |
| 1735861200 | 97.5 | -0.05 | -0.05 | 97.73 | 98.01 | 96.3296 | 1121996 |
| 1735688400 | 97.55 | -0.25 | -0.26 | 97.16 | 97.87 | 96.45 | 1323783 |
| 1735602000 | 97.8 | -0.55 | -0.56 | 98 | 98.22 | 96.44 | 1058424 |
| 1735342800 | 98.35 | -1.29 | -1.29 | 99.48 | 100.38 | 97.84 | 1293325 |
| 1735256400 | 99.64 | 0.2 | 0.20 | 98.78 | 100.27 | 98.6 | 641669 |
| 1735077840 | 99.44 | 0.53 | 0.54 | 98.35 | 99.48 | 97.805 | 425787 |
| 1734997200 | 98.91 | -0.26 | -0.26 | 98.44 | 99.17 | 97.14 | 1414808 |
| 1734738000 | 99.17 | 1.88 | 1.93 | 98.355 | 100.75 | 98.12 | 3697320 |
| 1734651600 | 97.29 | -0.64 | -0.65 | 99.3479 | 99.66 | 97.21 | 1846777 |
| 1734565200 | 97.93 | -4.38 | -4.28 | 102 | 103.01 | 97.9 | 2222341 |
| 1734478800 | 102.31 | 0.94 | 0.93 | 100.63 | 103.13 | 100.4 | 1456732 |
| 1734392400 | 101.37 | -1.29 | -1.26 | 102.365 | 103.97 | 101.34 | 1269939 |
| 1734133200 | 102.66 | -0.01 | -0.01 | 102.09 | 102.82 | 101.385 | 1213636 |
| 1734046800 | 102.67 | -0.72 | -0.70 | 103.1 | 104.05 | 102.56 | 914566 |
| 1733960400 | 103.39 | -1.11 | -1.06 | 104.85 | 105.0238 | 103.04 | 964299 |
| 1733874000 | 104.5 | -2.25 | -2.11 | 106.07 | 106.419 | 104.14 | 957883 |
| 1733787600 | 106.75 | 2.9 | 2.79 | 104.43 | 107.1886 | 104.425 | 1486209 |
| 1733528400 | 103.85 | -1.58 | -1.50 | 105.65 | 105.805 | 103.51 | 1096067 |
| 1733442000 | 105.43 | 0.5 | 0.48 | 104.575 | 105.64 | 103.38 | 1174702 |
| 1733355600 | 104.93 | -3.09 | -2.86 | 107.92 | 108.221 | 103.48 | 1961780 |
| 1733269200 | 108.02 | -1.68 | -1.53 | 109.59 | 109.65 | 107.83 | 988526 |
| 1733182800 | 109.7 | -0.53 | -0.48 | 110 | 110.32 | 109.05 | 1111636 |
| 1732917840 | 110.23 | -0.29 | -0.26 | 110.29 | 111.51 | 110.1 | 692541 |
| 1732750800 | 110.52 | -1.23 | -1.10 | 111.625 | 112.42 | 110.36 | 794813 |
| 1732664400 | 111.75 | -0.29 | -0.26 | 112.03 | 112.19 | 110.88 | 1128944 |
| 1732578000 | 112.04 | 3.74 | 3.45 | 109.795 | 112.35 | 109.75 | 2310872 |
| 1732318800 | 108.3 | 2.41 | 2.28 | 106.15 | 108.32 | 106.14 | 1300209 |
| 1732232400 | 105.89 | 1.58 | 1.51 | 104.32 | 106.25 | 104.145 | 1177400 |
| 1732146000 | 104.31 | -0.18 | -0.17 | 103.17 | 104.62 | 102.89 | 1116234 |
| 1732059600 | 104.49 | -0.73 | -0.69 | 104.33 | 105.23 | 104.055 | 994252 |
| 1731973200 | 105.22 | -0.36 | -0.34 | 105.28 | 105.3 | 103.6756 | 1725960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
