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 | -0.35 | -0.336376741951 | 104.05 | 104.615 | 101.6 | 1575854 | 102.91877477 | CS |
| 4 | 3.1 | 3.08151093439 | 100.6 | 105.3 | 99.99 | 1240371 | 103.05769763 | CS |
| 12 | 10.01 | 10.6841712029 | 93.69 | 105.3 | 92.22 | 1239595 | 99.09743276 | CS |
| 26 | 22.2 | 27.2392638037 | 81.5 | 105.3 | 80.92 | 1514411 | 94.13588387 | CS |
| 52 | 36.38 | 54.0404040404 | 67.32 | 105.3 | 62.28 | 1800830 | 83.24837289 | CS |
| 156 | -28.74 | -21.7003926306 | 132.44 | 155 | 62.11 | 1745503 | 97.52405785 | CS |
| 260 | -19.32 | -15.7047634531 | 123.02 | 157.48 | 62.11 | 1750240 | 109.44882204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 103.49 | 1.26 | 1.23 | 102.53 | 103.49 | 102.02 | 1117679 |
| 1726872000 | 102.23 | -1.01 | -0.98 | 102.41 | 103.39 | 101.6 | 3882794 |
| 1726785600 | 103.24 | -0.22 | -0.21 | 104.44 | 104.44 | 102.62 | 1093103 |
| 1726699200 | 103.46 | -0.76 | -0.73 | 104.5 | 104.5 | 102.96 | 840524 |
| 1726612800 | 104.22 | 0.58 | 0.56 | 104.05 | 104.41 | 103.46 | 945170 |
| 1726526400 | 103.64 | 0.05 | 0.05 | 104.13 | 104.68 | 102.9 | 898525 |
| 1726267200 | 103.59 | 0.15 | 0.15 | 103.76 | 104.38 | 103.24 | 974722 |
| 1726180800 | 103.44 | 0.16 | 0.15 | 103.13 | 103.66 | 102.3975 | 951472 |
| 1726094400 | 103.28 | 0.47 | 0.46 | 102.74 | 103.36 | 100.71 | 1173437 |
| 1726008000 | 102.81 | -0.65 | -0.63 | 103.59 | 104.13 | 101.72 | 1058851 |
| 1725921600 | 103.46 | 0.45 | 0.44 | 103.41 | 104.81 | 102.87 | 1211641 |
| 1725662400 | 103.01 | 0.34 | 0.33 | 102.44 | 103.69 | 101.92 | 1498999 |
| 1725576000 | 102.67 | -0.44 | -0.43 | 103.37 | 103.7 | 101.83 | 954363 |
| 1725489600 | 103.11 | -0.47 | -0.45 | 103.7 | 104.76 | 103.08 | 1006334 |
| 1725403200 | 103.58 | -0.41 | -0.39 | 103.02 | 105.3 | 102.97 | 1553553 |
| 1725057600 | 103.99 | 1.06 | 1.03 | 103.24 | 104.17 | 102.21 | 1639013 |
| 1724971200 | 102.93 | 0.56 | 0.55 | 102.5 | 103.39 | 101.3 | 802368 |
| 1724884800 | 102.37 | 1.55 | 1.54 | 100.79 | 102.76 | 100.35 | 1129417 |
| 1724798400 | 100.82 | 0.19 | 0.19 | 100.6 | 100.93 | 99.99 | 835091 |
| 1724712000 | 100.63 | 0.55 | 0.55 | 100.21 | 101.85 | 100.065 | 794546 |
| 1724452800 | 100.08 | -0.31 | -0.31 | 100.75 | 101.2299 | 99.594 | 1080607 |
| 1724366400 | 100.39 | 0.14 | 0.14 | 100.3 | 100.75 | 99.4 | 1098741 |
| 1724280000 | 100.25 | 2.36 | 2.41 | 98.12 | 100.3 | 97.77 | 1183093 |
| 1724193600 | 97.89 | -1.02 | -1.03 | 99 | 99.21 | 97.86 | 637837 |
| 1724107200 | 98.91 | 0.33 | 0.33 | 98.73 | 99.39 | 98.39 | 643410 |
| 1723848000 | 98.58 | -0.5 | -0.50 | 99.14 | 99.41 | 97.9 | 1135078 |
| 1723761600 | 99.08 | 2.37 | 2.45 | 97.2 | 99.09 | 97.09 | 1366582 |
| 1723675200 | 96.71 | 0.1 | 0.10 | 96.54 | 97.26 | 95.64 | 987560 |
| 1723588800 | 96.61 | 0.83 | 0.87 | 96.23 | 97.205 | 95.62 | 1480127 |
| 1723502400 | 95.78 | -0.43 | -0.45 | 96.21 | 97.34 | 95.05 | 1387063 |
| 1723243200 | 96.21 | 0.66 | 0.69 | 95.79 | 96.91 | 95.21 | 1579863 |
| 1723156800 | 95.55 | 1.34 | 1.42 | 94.94 | 95.7 | 92.66 | 1736105 |
| 1723070400 | 94.21 | -2.27 | -2.35 | 100.1 | 100.1 | 92.47 | 3921625 |
| 1722984000 | 96.48 | 1.87 | 1.98 | 94.85 | 97.94 | 94.57 | 2092537 |
| 1722897600 | 94.61 | -1.53 | -1.59 | 94.24 | 95.72 | 92.22 | 2003200 |
| 1722638400 | 96.14 | -2.7 | -2.73 | 97.09 | 97.325 | 94.98 | 1878032 |
| 1722552000 | 98.84 | -0.64 | -0.64 | 100.02 | 100.56 | 98.1 | 1184334 |
| 1722465600 | 99.48 | -0.16 | -0.16 | 100 | 100.97 | 99.25 | 1290353 |
| 1722379200 | 99.64 | 0.08 | 0.08 | 99.93 | 101.89 | 98.82 | 1494100 |
| 1722292800 | 99.56 | 0.72 | 0.73 | 99.05 | 99.81 | 98.12 | 946264 |
| 1722033600 | 98.84 | 1.68 | 1.73 | 97.75 | 99.005 | 97.265 | 1231311 |
| 1721947200 | 97.16 | -0.92 | -0.94 | 98.01 | 98.74 | 96.85 | 973264 |
| 1721860800 | 98.08 | -0.96 | -0.97 | 98.94 | 99.68 | 97.99 | 1057114 |
| 1721774400 | 99.04 | 0.9 | 0.92 | 98.16 | 99.56 | 97.865 | 1006266 |
| 1721688000 | 98.14 | 2.47 | 2.58 | 98.04 | 98.49 | 96.14 | 1022354 |
| 1721428800 | 95.67 | -0.95 | -0.98 | 96.42 | 96.615 | 95.28 | 859202 |
| 1721342400 | 96.62 | -0.14 | -0.14 | 96.29 | 98.66 | 95.51 | 1165495 |
| 1721256000 | 96.76 | -1.35 | -1.38 | 98.1 | 99.2 | 96.63 | 1427556 |
| 1721169600 | 98.11 | 1.91 | 1.99 | 96.52 | 98.41 | 96.2615 | 767877 |
| 1721083200 | 96.2 | -2.12 | -2.16 | 98.28 | 98.6 | 95.9639 | 1005549 |
| 1720824000 | 98.32 | 0.75 | 0.77 | 98 | 98.69 | 97.63 | 886523 |
| 1720737600 | 97.57 | 1.3 | 1.35 | 97.33 | 98.24 | 96.41 | 977962 |
| 1720651200 | 96.27 | -0.54 | -0.56 | 97.29 | 97.5 | 95.29 | 1169379 |
| 1720564800 | 96.81 | -0.48 | -0.49 | 97.15 | 97.205 | 96.19 | 1076540 |
| 1720478400 | 97.29 | 2 | 2.10 | 95.6 | 97.72 | 95.535 | 1258433 |
| 1720219200 | 95.29 | 0.27 | 0.28 | 94.59 | 95.42 | 93.51 | 795949 |
| 1720040640 | 95.02 | 0.28 | 0.30 | 94.3 | 95.725 | 94.06 | 566865 |
| 1719960000 | 94.74 | 1.6 | 1.72 | 93.69 | 94.82 | 93.307 | 1160743 |
| 1719873600 | 93.14 | -2.58 | -2.70 | 95.47 | 95.68 | 92.72 | 1252147 |
| 1719614400 | 95.72 | 0 | 0.00 | 95.72 | 95.72 | 95.72 | 0 |
| 1719528000 | 95.72 | -0.47 | -0.49 | 96.2 | 96.63 | 94.3611 | 1345161 |
| 1719441600 | 96.19 | 0.29 | 0.30 | 95.5 | 96.55 | 94.99 | 1242102 |
| 1719355200 | 95.9 | -1.96 | -2.00 | 97.86 | 98.1 | 95.65 | 1756756 |
| 1719268800 | 97.86 | 1.88 | 1.96 | 96.74 | 98.32 | 96.24 | 1203868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
