News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.06 | 3.0596940306 | 100.01 | 103.89 | 97.01 | 24005 | 100.93699916 | DR |
| 4 | -3.46 | -3.24791138646 | 106.53 | 108.71 | 97.01 | 34332 | 102.90226549 | DR |
| 12 | 4.08 | 4.12162844732 | 98.99 | 121.69 | 92.4 | 42041 | 108.22031764 | DR |
| 26 | -5.21 | -4.8115995567 | 108.28 | 127.32 | 88.16 | 49222 | 107.24830835 | DR |
| 52 | 27.88 | 37.0793988562 | 75.19 | 141.02 | 71.37 | 41305 | 106.45656388 | DR |
| 156 | -6.90375 | -6.27763443549 | 109.97375 | 141.02 | 36.41 | 24185 | 86.83975854 | DR |
| 260 | 78.05 | 311.950439648 | 25.02 | 141.02 | 23.7775 | 16059 | 86.21177277 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829400 | 103.07 | 1.28 | 1.26 | 101.95 | 103.07 | 100.84 | 22603 |
| 1732743000 | 101.79 | 1.55 | 1.55 | 100.25 | 101.79 | 97.01 | 29245 |
| 1732656600 | 100.24 | -1.85 | -1.81 | 103.1 | 103.89 | 99.24 | 24414 |
| 1732570140 | 102.09 | 2.09 | 2.09 | 100.03 | 103.27 | 100.03 | 24088 |
| 1732310940 | 100 | -0.13 | -0.13 | 99.59 | 101.18 | 99.48 | 12202 |
| 1732224600 | 100.13 | -0.15 | -0.15 | 100.01 | 101.79 | 98.06 | 30074 |
| 1732051800 | 100.28 | 0.03 | 0.03 | 100.87 | 100.87 | 99 | 32285 |
| 1731965340 | 100.25 | -1.15 | -1.13 | 100.11 | 101.19 | 98.88 | 45271 |
| 1731619800 | 101.4 | 0.75 | 0.75 | 102.1 | 102.3 | 100.26 | 18975 |
| 1731533400 | 100.65 | -2.11 | -2.05 | 102.76 | 104.3 | 100.46 | 21807 |
| 1731446940 | 102.76 | -2.53 | -2.40 | 105.29 | 106.73 | 102.45 | 27804 |
| 1731360540 | 105.29 | -0.25 | -0.24 | 107.4 | 107.4 | 104.82 | 49929 |
| 1731101400 | 105.54 | -1.51 | -1.41 | 107.6 | 108.71 | 105.54 | 39081 |
| 1731014940 | 107.05 | 4.63 | 4.52 | 104 | 107.05 | 103.21 | 57680 |
| 1730928600 | 102.42 | 0.93 | 0.92 | 103.45 | 105.1 | 101.65 | 34903 |
| 1730842200 | 101.49 | -0.46 | -0.45 | 102.97 | 103.45 | 101.25 | 17680 |
| 1730755800 | 101.95 | -1.54 | -1.49 | 103 | 103.5 | 101.16 | 35979 |
| 1730496600 | 103.49 | -0.9 | -0.86 | 105.44 | 105.44 | 102.6 | 40776 |
| 1730410200 | 104.39 | -2.61 | -2.44 | 106.53 | 106.89 | 103.45 | 75778 |
| 1730323800 | 107 | -11.58 | -9.77 | 110.95 | 111.35 | 106.68 | 216586 |
| 1730237340 | 118.58 | 4.41 | 3.86 | 114.92 | 121 | 113.8 | 118294 |
| 1730151000 | 114.17 | 2.08 | 1.86 | 113 | 114.37 | 112 | 57019 |
| 1729891800 | 112.09 | 3.08 | 2.83 | 110 | 112.97 | 110 | 60298 |
| 1729805400 | 109.01 | 0 | 0.00 | 110.4 | 111.3 | 108.75 | 45639 |
| 1729719000 | 109.01 | -0.62 | -0.57 | 109.5 | 109.7 | 107.35 | 41872 |
| 1729632600 | 109.63 | -3.23 | -2.86 | 111.75 | 112.3 | 108.17 | 53736 |
| 1729546140 | 112.86 | 1.37 | 1.23 | 111.1 | 112.97 | 110.19 | 37994 |
| 1729287000 | 111.49 | 0.82 | 0.74 | 111.5 | 112.08 | 110.25 | 14707 |
| 1729200540 | 110.67 | 0.39 | 0.35 | 113.87 | 114.35 | 110.67 | 30222 |
| 1729114140 | 110.28 | -0.24 | -0.22 | 112.25 | 112.69 | 110.1 | 41599 |
| 1729027740 | 110.52 | -5.08 | -4.39 | 115.17 | 115.6 | 110.25 | 60062 |
| 1728941340 | 115.6 | -1.9 | -1.62 | 118.68 | 118.92 | 115.5 | 44678 |
| 1728682200 | 117.5 | 2.9 | 2.53 | 115.55 | 119.3 | 115 | 30752 |
| 1728595740 | 114.6 | -4.47 | -3.75 | 120.27 | 120.27 | 113.25 | 58967 |
| 1728509400 | 119.07 | -0.09 | -0.08 | 121.2 | 121.69 | 118.3 | 25009 |
| 1728422940 | 119.16 | 2.08 | 1.78 | 118.1 | 119.95 | 117.5 | 25186 |
| 1728336600 | 117.08 | 0.88 | 0.76 | 117.29 | 118 | 114.84 | 33730 |
| 1728077400 | 116.2 | 4.52 | 4.05 | 114.52 | 116.7 | 112.7 | 57427 |
| 1727991000 | 111.68 | 2.68 | 2.46 | 109.45 | 114.35 | 109.27 | 34051 |
| 1727904540 | 109 | 0.74 | 0.68 | 109 | 110.65 | 107.88 | 29578 |
| 1727818200 | 108.26 | -3.06 | -2.75 | 112 | 112.42 | 108.01 | 31323 |
| 1727731800 | 111.32 | 0.42 | 0.38 | 110.9 | 112.6 | 110.15 | 38090 |
| 1727472600 | 110.9 | -2.73 | -2.40 | 114.22 | 114.65 | 110.9 | 29452 |
| 1727386140 | 113.63 | 1.83 | 1.64 | 113.5 | 114.5 | 111.75 | 64848 |
| 1727299740 | 111.8 | 3.59 | 3.32 | 107.02 | 111.8 | 107.02 | 54297 |
| 1727213400 | 108.21 | 0.3 | 0.28 | 108.89 | 108.89 | 105.25 | 58924 |
| 1727127000 | 107.91 | 0.41 | 0.38 | 108.5 | 109 | 107.19 | 43261 |
| 1726867800 | 107.5 | 1.16 | 1.09 | 106.2 | 107.5 | 104.7 | 30036 |
| 1726781400 | 106.34 | 4.84 | 4.77 | 104.52 | 107.91 | 103.65 | 61630 |
| 1726695000 | 101.5 | -2 | -1.93 | 104.54 | 104.54 | 101.07 | 36522 |
| 1726608600 | 103.5 | -0.78 | -0.75 | 105.34 | 106.06 | 102.6 | 27226 |
| 1726522200 | 104.28 | -0.86 | -0.82 | 105.09 | 106.48 | 104 | 16125 |
| 1726263000 | 105.14 | -1.16 | -1.09 | 106.4 | 106.69 | 104.5 | 23580 |
| 1726176540 | 106.3 | 0.8 | 0.76 | 105.69 | 107.01 | 104.86 | 35369 |
| 1726090140 | 105.5 | 4.56 | 4.52 | 101.07 | 105.9 | 99.85 | 44399 |
| 1726003740 | 100.94 | 4.19 | 4.33 | 97.59 | 101.39 | 96.45 | 21267 |
| 1725917400 | 96.75 | 2.63 | 2.79 | 95.77 | 96.84 | 94.8 | 19765 |
| 1725658200 | 94.12 | -2.63 | -2.72 | 97.1 | 97.1 | 92.4 | 36009 |
| 1725571800 | 96.75 | -2.35 | -2.37 | 98.99 | 99.4 | 96.59 | 30885 |
| 1725485400 | 99.1 | 2 | 2.06 | 98.51 | 100.65 | 97.98 | 43422 |
| 1725399000 | 97.1 | -7.05 | -6.77 | 103 | 103 | 96.14 | 99151 |
| 1725312600 | 104.15 | -0.03 | -0.03 | 104 | 105.12 | 103 | 7717 |
| 1725053400 | 104.18 | 1.28 | 1.24 | 104.3 | 105.6 | 102.22 | 35673 |
| 1724967000 | 102.9 | 2.3 | 2.29 | 102.3 | 105.29 | 101.69 | 30032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
