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 | 1.07 | 0.940990238326 | 113.71 | 115.77 | 112.94 | 1024399 | 114.69168617 | CS |
| 4 | 6.42 | 5.92469545958 | 108.36 | 115.77 | 106.41 | 1306241 | 110.39631919 | CS |
| 12 | 2.78 | 2.48214285714 | 112 | 115.77 | 103.73 | 1434591 | 108.85451437 | CS |
| 26 | 8.88 | 8.38526912181 | 105.9 | 123.37 | 103.73 | 1319918 | 112.62031602 | CS |
| 52 | 7.27 | 6.76216165938 | 107.51 | 123.37 | 94.45 | 1238000 | 107.96731025 | CS |
| 156 | 23.75 | 26.0902999011 | 91.03 | 123.37 | 82.12 | 1400115 | 100.07490311 | CS |
| 260 | -196.54 | -63.1311833483 | 311.32 | 489.27 | 82.12 | 993894 | 131.16185854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 114.78 | 0.51 | 0.45 | 113.77 | 115.14 | 113.59 | 652260 |
| 1721338800 | 114.27 | -0.63 | -0.55 | 114.65 | 115.4 | 113.41 | 1516225 |
| 1721252400 | 114.9 | -0.34 | -0.30 | 114.62 | 115.77 | 114.24 | 904451 |
| 1721166000 | 115.24 | 1.02 | 0.89 | 114.67 | 115.73 | 113.3 | 1333207 |
| 1721079600 | 114.22 | 0.59 | 0.52 | 113.71 | 114.62 | 112.94 | 715853 |
| 1720820400 | 113.63 | 0.14 | 0.12 | 114.15 | 114.34 | 112.93 | 1157046 |
| 1720734000 | 113.49 | 2.89 | 2.61 | 110.8 | 113.84 | 110.71 | 936490 |
| 1720647600 | 110.6 | 3.64 | 3.40 | 107.97 | 110.67 | 107.67 | 1501269 |
| 1720561200 | 106.96 | -2.16 | -1.98 | 109.25 | 109.25 | 106.77 | 798212 |
| 1720474800 | 109.12 | -0.24 | -0.22 | 108.78 | 109.36 | 108.07 | 1333055 |
| 1720215600 | 109.36 | -1.1 | -1.00 | 110.45 | 110.7 | 109.05 | 1371839 |
| 1720129200 | 110.46 | -0.31 | -0.28 | 110.58 | 110.74 | 109.98 | 179438 |
| 1720042800 | 110.77 | 2.97 | 2.76 | 108.26 | 111.21 | 108.26 | 1124013 |
| 1719956400 | 107.8 | 0.06 | 0.06 | 107.32 | 107.86 | 106.41 | 1780863 |
| 1719610800 | 107.74 | -0.45 | -0.42 | 108.51 | 109.42 | 107.65 | 2147489 |
| 1719524400 | 108.19 | -0.99 | -0.91 | 109.3 | 109.75 | 107.73 | 1131156 |
| 1719438000 | 109.18 | 0.99 | 0.92 | 108.06 | 109.54 | 107.28 | 1915722 |
| 1719351600 | 108.19 | -0.71 | -0.65 | 108.98 | 108.98 | 106.85 | 2665945 |
| 1719265200 | 108.9 | 1.16 | 1.08 | 108.36 | 109.66 | 107.59 | 1654039 |
| 1719006000 | 107.74 | 0.01 | 0.01 | 107.59 | 108.44 | 106.63 | 8973264 |
| 1718919600 | 107.73 | 2.42 | 2.30 | 106.89 | 108.2 | 106.27 | 1706163 |
| 1718833200 | 105.31 | -1.17 | -1.10 | 106.31 | 106.92 | 105.14 | 763672 |
| 1718746800 | 106.48 | -0.77 | -0.72 | 107.74 | 108.5 | 105.7 | 1640219 |
| 1718660400 | 107.25 | 1.63 | 1.54 | 105.57 | 108.05 | 104.84 | 1767334 |
| 1718401200 | 105.62 | 0.95 | 0.91 | 104.29 | 105.72 | 103.73 | 1288002 |
| 1718314800 | 104.67 | -0.3 | -0.29 | 105 | 105.26 | 104.1 | 953164 |
| 1718228400 | 104.97 | -0.48 | -0.46 | 106.47 | 107.26 | 104.86 | 1376633 |
| 1718142000 | 105.45 | -0.18 | -0.17 | 104.92 | 105.69 | 104.75 | 946051 |
| 1718055600 | 105.63 | -0.66 | -0.62 | 106.01 | 106.21 | 104.98 | 794881 |
| 1717796400 | 106.29 | -0.98 | -0.91 | 107 | 108.17 | 106.25 | 1055128 |
| 1717710000 | 107.27 | 0.58 | 0.54 | 106.58 | 107.68 | 106.43 | 633038 |
| 1717623600 | 106.69 | 1.06 | 1.00 | 106 | 106.72 | 105.46 | 1144182 |
| 1717537200 | 105.63 | -0.55 | -0.52 | 106.35 | 106.35 | 104.6 | 1655439 |
| 1717450800 | 106.18 | -2.31 | -2.13 | 108.26 | 108.7 | 105.81 | 1059111 |
| 1717191600 | 108.49 | 2.37 | 2.23 | 105.91 | 108.49 | 105.75 | 2834695 |
| 1717105200 | 106.12 | 1.12 | 1.07 | 105.22 | 106.21 | 104.93 | 2066930 |
| 1717018800 | 105 | -1.13 | -1.06 | 105.48 | 106.07 | 104.89 | 1101384 |
| 1716932400 | 106.13 | -3.4 | -3.10 | 108.79 | 108.79 | 106.03 | 1358229 |
| 1716846000 | 109.53 | 0.38 | 0.35 | 109.05 | 109.99 | 108.7 | 303839 |
| 1716586800 | 109.15 | 0.18 | 0.17 | 109.17 | 109.67 | 108.48 | 996534 |
| 1716500400 | 108.97 | -0.98 | -0.89 | 110.18 | 110.6 | 108.51 | 1251736 |
| 1716414000 | 109.95 | -0.91 | -0.82 | 110.41 | 110.7 | 109.37 | 1169900 |
| 1716327600 | 110.86 | -0.81 | -0.73 | 112.02 | 112.79 | 110.65 | 1417138 |
| 1715982000 | 111.67 | 0.38 | 0.34 | 111.38 | 112.04 | 110.79 | 817912 |
| 1715895600 | 111.29 | 1.36 | 1.24 | 109.93 | 111.35 | 109.68 | 1265474 |
| 1715809200 | 109.93 | -1.01 | -0.91 | 111.25 | 111.64 | 109.58 | 1372695 |
| 1715722800 | 110.94 | -1.23 | -1.10 | 112.19 | 112.75 | 110.2 | 791111 |
| 1715636400 | 112.17 | -1.17 | -1.03 | 113.36 | 114.33 | 112.07 | 751921 |
| 1715377200 | 113.34 | 0.43 | 0.38 | 113.54 | 114.17 | 112.69 | 814876 |
| 1715290800 | 112.91 | 0.77 | 0.69 | 112.23 | 113.98 | 112.14 | 1066664 |
| 1715204400 | 112.14 | 0.58 | 0.52 | 111.63 | 112.77 | 111.22 | 1025504 |
| 1715118000 | 111.56 | 0.13 | 0.12 | 112 | 112.57 | 110.99 | 808144 |
| 1715031600 | 111.43 | 2.34 | 2.15 | 109.61 | 111.66 | 109.35 | 940847 |
| 1714772400 | 109.09 | 0.24 | 0.22 | 109.45 | 110.15 | 108.62 | 530673 |
| 1714686000 | 108.85 | 2.09 | 1.96 | 107.64 | 109.06 | 107.14 | 1681651 |
| 1714599600 | 106.76 | -1.24 | -1.15 | 107.35 | 108.12 | 106.01 | 2213776 |
| 1714513200 | 108 | -2.5 | -2.26 | 110.31 | 110.5 | 107.95 | 2320988 |
| 1714426800 | 110.5 | -1.64 | -1.46 | 112 | 112.21 | 110.13 | 3728818 |
| 1714167600 | 112.14 | 0 | 0.00 | 112.14 | 112.14 | 112.14 | 0 |
| 1714081200 | 112.14 | -0.09 | -0.08 | 111 | 113.16 | 109.28 | 1623590 |
| 1713994800 | 112.23 | -7.54 | -6.30 | 119.6 | 119.6 | 111.95 | 3005627 |
| 1713908400 | 119.77 | 1.36 | 1.15 | 118.51 | 120.62 | 118.11 | 1980017 |
| 1713822000 | 118.41 | 2 | 1.72 | 116.54 | 118.79 | 116.54 | 1351247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
