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 | -0.25 | -0.243285325029 | 102.76 | 109.28 | 100.11 | 703904 | 102.44211032 | CS |
| 4 | -4.35 | -4.07074677148 | 106.86 | 109.28 | 94.72 | 516593 | 101.41185026 | CS |
| 12 | -3.09 | -2.92613636364 | 105.6 | 117.12 | 93.34 | 503055 | 104.50102221 | CS |
| 26 | -17.29 | -14.4323873122 | 119.8 | 127.98 | 93.34 | 471722 | 110.13907973 | CS |
| 52 | 7.51 | 7.90526315789 | 95 | 127.98 | 86.1 | 503175 | 106.17394018 | CS |
| 156 | -2.22 | -2.1197364652 | 104.73 | 127.98 | 69.3005 | 532014 | 97.95387691 | CS |
| 260 | 26.74 | 35.291012274 | 75.77 | 137.4699 | 46.72 | 556956 | 94.97337504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 101.58 | 1.03 | 1.02 | 100.67 | 101.88 | 100.18 | 555908 |
| 1726872000 | 100.55 | -1.95 | -1.90 | 101.84 | 101.875 | 100.11 | 989644 |
| 1726785600 | 102.5 | -2.73 | -2.59 | 105.33 | 105.5 | 101.66 | 1011827 |
| 1726699200 | 105.23 | 1.14 | 1.10 | 104 | 109.28 | 103.28 | 547487 |
| 1726612800 | 104.09 | 2.29 | 2.25 | 102.68 | 105.21 | 102.315 | 472562 |
| 1726526400 | 101.8 | 1.43 | 1.42 | 101.09 | 102.49 | 100.23 | 586813 |
| 1726267200 | 100.37 | 2.71 | 2.77 | 99.21 | 100.485 | 98.75 | 375097 |
| 1726180800 | 97.66 | 0.09 | 0.09 | 97.52 | 98.53 | 96.755 | 537425 |
| 1726094400 | 97.57 | -0.05 | -0.05 | 96.96 | 97.745 | 94.72 | 614692 |
| 1726008000 | 97.62 | 0.13 | 0.13 | 97.97 | 98.34 | 96.665 | 350314 |
| 1725921600 | 97.49 | 0.28 | 0.29 | 97.59 | 98.8 | 97.27 | 537828 |
| 1725662400 | 97.21 | -2.04 | -2.06 | 99.4 | 100.2 | 96.66 | 461243 |
| 1725576000 | 99.25 | -1.86 | -1.84 | 101.19 | 101.19 | 98.2 | 554386 |
| 1725489600 | 101.11 | -1.92 | -1.86 | 102.45 | 102.81 | 100.44 | 578093 |
| 1725403200 | 103.03 | -4.88 | -4.52 | 106.79 | 106.85 | 102.47 | 431251 |
| 1725057600 | 107.91 | 1.21 | 1.13 | 107.01 | 108.1 | 105.61 | 302633 |
| 1724971200 | 106.7 | 0.61 | 0.57 | 107.37 | 107.975 | 105.65 | 319339 |
| 1724884800 | 106.09 | -0.19 | -0.18 | 106.3 | 107.58 | 105.49 | 267675 |
| 1724798400 | 106.28 | -1.22 | -1.13 | 106.86 | 107.82 | 105.05 | 413647 |
| 1724712000 | 107.5 | 0.5 | 0.47 | 107.8 | 109.25 | 107.38 | 274261 |
| 1724452800 | 107 | 1.67 | 1.59 | 105.85 | 107.92 | 105.04 | 467478 |
| 1724366400 | 105.33 | 1.34 | 1.29 | 103.88 | 105.98 | 103.25 | 420479 |
| 1724280000 | 103.99 | 2.57 | 2.53 | 102.24 | 104.04 | 102.15 | 370658 |
| 1724193600 | 101.42 | -2.01 | -1.94 | 103.54 | 103.54 | 101.175 | 305413 |
| 1724107200 | 103.43 | 0.85 | 0.83 | 102.94 | 104.2 | 102.4646 | 241253 |
| 1723848000 | 102.58 | -1.11 | -1.07 | 103.37 | 103.81 | 102.0201 | 280558 |
| 1723761600 | 103.69 | 3.27 | 3.26 | 102.63 | 104.03 | 101.77 | 435424 |
| 1723675200 | 100.42 | -0.16 | -0.16 | 101.08 | 101.77 | 99.8933 | 296152 |
| 1723588800 | 100.58 | 0.87 | 0.87 | 100.41 | 101.42 | 99.3901 | 280931 |
| 1723502400 | 99.71 | -1.26 | -1.25 | 101 | 101.06 | 99.37 | 315486 |
| 1723243200 | 100.97 | 0.04 | 0.04 | 100.93 | 101.815 | 99.84 | 534710 |
| 1723156800 | 100.93 | 2.08 | 2.10 | 99.7 | 101.56 | 99.5 | 349252 |
| 1723070400 | 98.85 | -0.02 | -0.02 | 100.38 | 101.44 | 98.5801 | 534271 |
| 1722984000 | 98.87 | 0.73 | 0.74 | 98.43 | 100.88 | 97.46 | 607640 |
| 1722897600 | 98.14 | -1.92 | -1.92 | 95.89 | 99.63 | 93.34 | 774530 |
| 1722638400 | 100.06 | -5.16 | -4.90 | 102.57 | 102.57 | 99.31 | 674550 |
| 1722552000 | 105.22 | -3.43 | -3.16 | 109.52 | 110.16 | 104.14 | 766858 |
| 1722465600 | 108.65 | -5.74 | -5.02 | 114.65 | 114.65 | 108.6 | 1290686 |
| 1722379200 | 114.39 | -1.46 | -1.26 | 116 | 116.39 | 113.83 | 648974 |
| 1722292800 | 115.85 | -0.17 | -0.15 | 116.25 | 116.5 | 114.42 | 487166 |
| 1722033600 | 116.02 | 2.35 | 2.07 | 115.3 | 117.12 | 114.29 | 466016 |
| 1721947200 | 113.67 | 5.79 | 5.37 | 108 | 114.3239 | 108 | 707685 |
| 1721860800 | 107.88 | -4.09 | -3.65 | 111.07 | 112.0822 | 107.72 | 404503 |
| 1721774400 | 111.97 | 2.28 | 2.08 | 108.44 | 112.41 | 108.29 | 403747 |
| 1721688000 | 109.69 | 1.92 | 1.78 | 108.06 | 109.85 | 106.415 | 395316 |
| 1721428800 | 107.77 | -1.34 | -1.23 | 109.34 | 109.34 | 106.88 | 369687 |
| 1721342400 | 109.11 | -2.15 | -1.93 | 110.9 | 114.58 | 108.99 | 562994 |
| 1721256000 | 111.26 | -2.26 | -1.99 | 112.28 | 113.88 | 110.745 | 524634 |
| 1721169600 | 113.52 | 4.21 | 3.85 | 109.91 | 113.95 | 109.1481 | 719387 |
| 1721083200 | 109.31 | 1.28 | 1.18 | 108.69 | 110.9899 | 107.65 | 666323 |
| 1720824000 | 108.03 | 1.62 | 1.52 | 107.63 | 108.809 | 107.03 | 341154 |
| 1720737600 | 106.41 | 2.72 | 2.62 | 104.81 | 107.2 | 104.4178 | 353143 |
| 1720651200 | 103.69 | 1.39 | 1.36 | 102.55 | 104 | 102.11 | 580467 |
| 1720564800 | 102.3 | -1.81 | -1.74 | 103.34 | 103.96 | 101.9212 | 573107 |
| 1720478400 | 104.11 | 1.15 | 1.12 | 103.72 | 104.4615 | 103.49 | 446279 |
| 1720219200 | 102.96 | -3.01 | -2.84 | 105.29 | 105.5 | 102.45 | 1044692 |
| 1720040640 | 105.97 | 0.12 | 0.11 | 106.26 | 106.9 | 105.34 | 151706 |
| 1719960000 | 105.85 | 0.2 | 0.19 | 105.6 | 106.3971 | 105.25 | 521510 |
| 1719873600 | 105.65 | 0.26 | 0.25 | 108.98 | 108.98 | 105.35 | 504489 |
| 1719614400 | 105.39 | 0 | 0.00 | 105.39 | 105.39 | 105.39 | 0 |
| 1719528000 | 105.39 | -0.65 | -0.61 | 105.71 | 106.5 | 104.23 | 652403 |
| 1719441600 | 106.04 | 0.29 | 0.27 | 106.11 | 106.12 | 104.63 | 328829 |
| 1719355200 | 105.75 | -1.56 | -1.45 | 106.58 | 106.815 | 104.44 | 443724 |
| 1719268800 | 107.31 | -0.24 | -0.22 | 107.58 | 109.845 | 107.2 | 460698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
