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 | 48.99 | 3.1749837978 | 1543 | 1603.9999 | 1534.34 | 58260 | 1564.38693605 | CS |
| 4 | -23.01 | -1.42476780186 | 1615 | 1647.41 | 1534.34 | 37323 | 1583.81794997 | CS |
| 12 | 68.79 | 4.51615021008 | 1523.2 | 1670.24 | 1417.65 | 39011 | 1545.09776445 | CS |
| 26 | 207.88 | 15.0190375042 | 1384.11 | 1670.24 | 1342.66 | 44981 | 1491.9015723 | CS |
| 52 | 265.97 | 20.0577668512 | 1326.02 | 1670.24 | 1295.65 | 47683 | 1458.3594845 | CS |
| 156 | 416.79 | 35.4654526889 | 1175.2 | 1670.24 | 1064.09 | 46037 | 1343.33900654 | CS |
| 260 | 512.35 | 47.4556333593 | 1079.64 | 1670.24 | 710.52 | 47273 | 1221.82740846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268800 | 1591.99 | 19.04 | 1.21 | 1580.31 | 1603.9999 | 1569.35 | 41044 |
| 1719009600 | 1572.95 | 2.49 | 0.16 | 1570.46 | 1572.95 | 1551.4299 | 68642 |
| 1718923200 | 1570.46 | 11.86 | 0.76 | 1556 | 1573.865 | 1550.63 | 52764 |
| 1718750400 | 1558.6 | 4.55 | 0.29 | 1554 | 1566.63 | 1548.4753 | 54004 |
| 1718664000 | 1554.05 | 9.98 | 0.65 | 1543 | 1555.46 | 1534.34 | 57629 |
| 1718404800 | 1544.07 | -6.2 | -0.40 | 1543.79 | 1553.83 | 1538 | 26464 |
| 1718318400 | 1550.27 | -6.77 | -0.43 | 1554.76 | 1557.63 | 1546.51 | 25758 |
| 1718232000 | 1557.04 | 1.98 | 0.13 | 1556 | 1568.615 | 1546 | 30268 |
| 1718145600 | 1555.06 | -24.64 | -1.56 | 1573.74 | 1576 | 1547.8599 | 38223 |
| 1718059200 | 1579.7 | -21.73 | -1.36 | 1596.98 | 1600.7 | 1576.05 | 37420 |
| 1717800000 | 1601.43 | 1.59 | 0.10 | 1602.69 | 1615.33 | 1596.49 | 27894 |
| 1717713600 | 1599.84 | -2.47 | -0.15 | 1603.73 | 1608.175 | 1593.72 | 26049 |
| 1717627200 | 1602.31 | -2.63 | -0.16 | 1613.96 | 1613.96 | 1586.44 | 27468 |
| 1717540800 | 1604.94 | -26.13 | -1.60 | 1624.07 | 1627.51 | 1595.47 | 29998 |
| 1717454400 | 1631.07 | -10.52 | -0.64 | 1641.59 | 1647.41 | 1614.35 | 31682 |
| 1717195200 | 1641.59 | 20.76 | 1.28 | 1629.18 | 1643.885 | 1621.977 | 51122 |
| 1717108800 | 1620.83 | 22.59 | 1.41 | 1597.2 | 1629.7349 | 1597.2 | 24730 |
| 1717022400 | 1598.24 | -5.41 | -0.34 | 1593.92 | 1609.74 | 1593.92 | 33897 |
| 1716936000 | 1603.65 | -14.64 | -0.90 | 1615 | 1630.43 | 1602.5 | 29203 |
| 1716590400 | 1618.29 | 2.16 | 0.13 | 1606.18 | 1626.09 | 1588 | 28072 |
| 1716504000 | 1616.13 | -31.93 | -1.94 | 1645.72 | 1648.9849 | 1611.88 | 30113 |
| 1716417600 | 1648.06 | 10.85 | 0.66 | 1635.68 | 1659.16 | 1633 | 28311 |
| 1716331200 | 1637.21 | -2.27 | -0.14 | 1641.38 | 1650.58 | 1633.065 | 30936 |
| 1716244800 | 1639.48 | -23.73 | -1.43 | 1658.33 | 1658.33 | 1627.275 | 29641 |
| 1715985600 | 1663.21 | 10.63 | 0.64 | 1663.55 | 1670.24 | 1652.84 | 23691 |
| 1715899200 | 1652.58 | 15.2 | 0.93 | 1653.27 | 1664.57 | 1640.65 | 29005 |
| 1715812800 | 1637.38 | -7.82 | -0.48 | 1640.8599 | 1651.755 | 1633.29 | 32748 |
| 1715726400 | 1645.2 | 10.73 | 0.66 | 1640.7 | 1651.442 | 1630 | 28838 |
| 1715640000 | 1634.47 | -17.75 | -1.07 | 1652 | 1661.18 | 1633.06 | 34330 |
| 1715380800 | 1652.22 | 15.66 | 0.96 | 1639.66 | 1655.01 | 1637 | 29937 |
| 1715294400 | 1636.56 | 20.73 | 1.28 | 1616.68 | 1644.3699 | 1610 | 34071 |
| 1715208000 | 1615.83 | 0.68 | 0.04 | 1618.67 | 1621.09 | 1605 | 33832 |
| 1715121600 | 1615.15 | 22.72 | 1.43 | 1595.54 | 1617.99 | 1589.6199 | 46877 |
| 1715035200 | 1592.43 | 11.37 | 0.72 | 1582.64 | 1619.305 | 1569.18 | 65457 |
| 1714776000 | 1581.06 | 4.51 | 0.29 | 1577.01 | 1588.31 | 1538.3599 | 53246 |
| 1714689600 | 1576.55 | 100.21 | 6.79 | 1503.13 | 1581.04 | 1492.02 | 111698 |
| 1714603200 | 1476.34 | 17.94 | 1.23 | 1449.35 | 1484.7 | 1449.35 | 67969 |
| 1714516800 | 1458.4 | 9.06 | 0.63 | 1445.81 | 1464.1 | 1445.81 | 34497 |
| 1714430400 | 1449.34 | 12.82 | 0.89 | 1439 | 1462.56 | 1436 | 36725 |
| 1714171200 | 1436.52 | -14.43 | -0.99 | 1445 | 1450.09 | 1433.06 | 33777 |
| 1714084800 | 1450.95 | -11.41 | -0.78 | 1461.77 | 1469.96 | 1440.08 | 29812 |
| 1713998400 | 1462.3599 | -17.29 | -1.17 | 1474.79 | 1484.22 | 1450.22 | 38280 |
| 1713912000 | 1479.65 | 8.24 | 0.56 | 1476.56 | 1486.64 | 1467.54 | 36619 |
| 1713825600 | 1471.41 | 14.72 | 1.01 | 1463.74 | 1482.6022 | 1451.89 | 37422 |
| 1713566400 | 1456.69 | 20.56 | 1.43 | 1443.8 | 1456.8599 | 1438.82 | 42653 |
| 1713480000 | 1436.13 | 7.62 | 0.53 | 1437.24 | 1444.96 | 1420.04 | 27009 |
| 1713393600 | 1428.51 | 4.85 | 0.34 | 1421 | 1433.27 | 1417.65 | 39738 |
| 1713307200 | 1423.66 | -3.41 | -0.24 | 1427.98 | 1435.8 | 1419.5201 | 40261 |
| 1713220800 | 1427.07 | -5.47 | -0.38 | 1445.69 | 1449.4619 | 1425.18 | 41536 |
| 1712961600 | 1432.54 | -11.31 | -0.78 | 1443.18 | 1462.3599 | 1427.1 | 60484 |
| 1712875200 | 1443.85 | -46.24 | -3.10 | 1486.51 | 1489.465 | 1438.16 | 74102 |
| 1712788800 | 1490.09 | -0.16 | -0.01 | 1483.8 | 1503.88 | 1481.66 | 38936 |
| 1712702400 | 1490.25 | -18.07 | -1.20 | 1499.43 | 1507.93 | 1482 | 41293 |
| 1712616000 | 1508.32 | -1.11 | -0.07 | 1511.21 | 1522.56 | 1505.01 | 33275 |
| 1712356800 | 1509.43 | 19.39 | 1.30 | 1486.76 | 1520.13 | 1486.76 | 45005 |
| 1712270400 | 1490.04 | -4.22 | -0.28 | 1512.42 | 1513.69 | 1487.2 | 31160 |
| 1712184000 | 1494.26 | -8.2 | -0.55 | 1498.9 | 1512.445 | 1492.99 | 25448 |
| 1712097600 | 1502.46 | -6.32 | -0.42 | 1507.68 | 1513.275 | 1497.28 | 31560 |
| 1712011200 | 1508.78 | -12.7 | -0.83 | 1523.2 | 1523.2 | 1496.55 | 37641 |
| 1711665600 | 1521.48 | -5.87 | -0.38 | 1532.7 | 1534.6199 | 1512.83 | 39561 |
| 1711579200 | 1527.35 | 37.39 | 2.51 | 1495 | 1530.26 | 1490.77 | 40219 |
| 1711492800 | 1489.96 | -21.78 | -1.44 | 1512.96 | 1518.76 | 1485.7 | 43021 |
| 1711406400 | 1511.74 | -6.89 | -0.45 | 1518.85 | 1531.43 | 1507.83 | 31947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
