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 | 0.6176 | 0.518904385818 | 119.02 | 119.6376 | 118.4116 | 8051 | 118.92339701 | SP |
| 4 | 1.7076 | 1.44797761384 | 117.93 | 119.6376 | 116.74 | 10559 | 118.29188816 | SP |
| 12 | 6.2276 | 5.49122652323 | 113.41 | 119.6376 | 112.4747 | 8528 | 117.24916992 | SP |
| 26 | 10.3276 | 9.4479919495 | 109.31 | 119.6376 | 107.13 | 11594 | 113.82301739 | SP |
| 52 | 15.5576 | 14.9477325135 | 104.08 | 119.6376 | 95.9 | 11209 | 109.25660103 | SP |
| 156 | 18.6276 | 18.4413424413 | 101.01 | 119.6376 | 86.29 | 13903 | 102.02749184 | SP |
| 260 | 44.1276 | 58.4394119984 | 75.51 | 119.6376 | 51.33 | 11264 | 96.40689626 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 119.6376 | 0.97 | 0.82 | 118.91 | 119.6376 | 118.85 | 5916 |
| 1720564200 | 118.6691 | -0.05 | -0.04 | 118.8 | 119.14 | 118.555 | 5588 |
| 1720477800 | 118.7141 | -0.12 | -0.10 | 118.79 | 119.026 | 118.565 | 7515 |
| 1720218600 | 118.83 | 0.54 | 0.46 | 119.02 | 119.02 | 118.4116 | 13184 |
| 1720040640 | 118.29 | 0.27 | 0.23 | 118.67 | 118.67 | 118.22 | 2264 |
| 1719959400 | 118.0226 | 0.57 | 0.49 | 117.25 | 118.0226 | 117.25 | 3209 |
| 1719873000 | 117.4508 | -0.51 | -0.43 | 118.17 | 118.4 | 117.25 | 4250 |
| 1719613800 | 117.96 | 0 | 0.00 | 117.96 | 117.96 | 117.96 | 0 |
| 1719527400 | 117.96 | -0.07 | -0.06 | 118.18 | 118.18 | 117.705 | 7847 |
| 1719441000 | 118.0312 | 0.13 | 0.11 | 117.78 | 118.0312 | 117.41 | 4815 |
| 1719354600 | 117.9 | -0.84 | -0.71 | 119.12 | 119.12 | 117.81 | 45968 |
| 1719268200 | 118.74 | 0.81 | 0.69 | 118.56 | 118.9 | 118.06 | 49400 |
| 1719009000 | 117.9269 | 0.06 | 0.05 | 117.84 | 117.98 | 117.799 | 3464 |
| 1718922600 | 117.87 | -0.2 | -0.17 | 118.1 | 118.1 | 117.71 | 7426 |
| 1718749800 | 118.0653 | 0.13 | 0.11 | 118.41 | 118.41 | 117.9 | 3280 |
| 1718663400 | 117.9312 | 0.68 | 0.58 | 117.13 | 118.16 | 117.13 | 4544 |
| 1718404200 | 117.2555 | -0.35 | -0.30 | 117.25 | 117.39 | 116.74 | 5600 |
| 1718317800 | 117.61 | -0.23 | -0.20 | 117.93 | 117.93 | 117.1469 | 5240 |
| 1718231400 | 117.8441 | 0.29 | 0.24 | 119.19 | 119.19 | 117.625 | 4629 |
| 1718145000 | 117.5566 | -0.08 | -0.07 | 117.77 | 117.77 | 116.8 | 5114 |
| 1718058600 | 117.6405 | 0.26 | 0.22 | 117.11 | 117.79 | 117.11 | 1884 |
| 1717799400 | 117.3801 | -0.32 | -0.27 | 117.81 | 117.97 | 117.3801 | 2921 |
| 1717713000 | 117.7 | 0.04 | 0.03 | 117.66 | 117.9919 | 117.54 | 2947 |
| 1717626600 | 117.66 | 0.53 | 0.46 | 117.47 | 117.75 | 117.32 | 26320 |
| 1717540200 | 117.1264 | -0.08 | -0.07 | 117.28 | 117.28 | 116.6993 | 9028 |
| 1717453800 | 117.21 | -0.66 | -0.56 | 118.04 | 118.04 | 116.5784 | 11797 |
| 1717194600 | 117.87 | 1.73 | 1.49 | 116.8 | 117.88 | 116.1283 | 27932 |
| 1717108200 | 116.1398 | 0.31 | 0.27 | 115.97 | 116.28 | 115.86 | 4902 |
| 1717021800 | 115.8275 | -1.15 | -0.98 | 116.28 | 116.28 | 115.8275 | 9139 |
| 1716935400 | 116.977 | -0.39 | -0.33 | 117.57 | 117.57 | 116.66 | 5488 |
| 1716589800 | 117.3631 | 0.64 | 0.55 | 117.22 | 117.68 | 117.1917 | 4804 |
| 1716503400 | 116.7228 | -1.61 | -1.36 | 118.58 | 118.58 | 116.65 | 2792 |
| 1716417000 | 118.33 | -0.62 | -0.52 | 118.85 | 118.85 | 117.98 | 5287 |
| 1716330600 | 118.9545 | 0.28 | 0.24 | 118.66 | 118.9545 | 118.49 | 14965 |
| 1716244200 | 118.6744 | -0.26 | -0.22 | 118.89 | 119.14 | 118.6744 | 4488 |
| 1715985000 | 118.9334 | 0.2 | 0.17 | 118.68 | 118.9334 | 118.6099 | 10125 |
| 1715898600 | 118.7352 | 0.05 | 0.04 | 118.82 | 119.15 | 118.7352 | 3661 |
| 1715812200 | 118.69 | 0.84 | 0.71 | 118.47 | 118.73 | 118.38 | 10359 |
| 1715725800 | 117.8526 | 0.5 | 0.43 | 117.66 | 117.86 | 117.3813 | 4531 |
| 1715639400 | 117.35 | -0.28 | -0.24 | 117.8 | 117.84 | 117.3 | 11917 |
| 1715380200 | 117.6301 | 0.17 | 0.15 | 118.19 | 118.19 | 117.41 | 4445 |
| 1715293800 | 117.4557 | 1.03 | 0.88 | 116.46 | 117.46 | 116.46 | 5799 |
| 1715207400 | 116.43 | -0.07 | -0.06 | 115.86 | 116.44 | 115.86 | 6572 |
| 1715121000 | 116.4996 | 0.53 | 0.46 | 116.18 | 116.59 | 116.18 | 3865 |
| 1715034600 | 115.97 | 0.9 | 0.78 | 115.75 | 115.97 | 115.48 | 8203 |
| 1714775400 | 115.0741 | 1 | 0.88 | 115.08 | 115.1101 | 114.685 | 4315 |
| 1714689000 | 114.0702 | 0.52 | 0.46 | 114.27 | 114.27 | 113.25 | 3334 |
| 1714602600 | 113.55 | -0.16 | -0.14 | 113.45 | 114.72 | 113.23 | 5331 |
| 1714516200 | 113.707 | -1.51 | -1.31 | 114.88 | 114.95 | 113.67 | 9367 |
| 1714429800 | 115.2207 | 0.6 | 0.52 | 115.08 | 115.34 | 114.93 | 3580 |
| 1714170600 | 114.6227 | 0.34 | 0.29 | 114.96 | 114.96 | 114.505 | 6292 |
| 1714084200 | 114.2859 | -0.48 | -0.42 | 113.67 | 114.53 | 113.175 | 13969 |
| 1713997800 | 114.77 | 0.27 | 0.24 | 114.43 | 114.8 | 114.22 | 11128 |
| 1713911400 | 114.4979 | 0.89 | 0.78 | 114.14 | 114.68 | 113.9901 | 11598 |
| 1713825000 | 113.61 | 0.83 | 0.73 | 113.59 | 114.13 | 112.9 | 4173 |
| 1713565800 | 112.7838 | 0.13 | 0.12 | 112.73 | 113.07 | 112.4747 | 6583 |
| 1713479400 | 112.6516 | -0.11 | -0.10 | 113.41 | 113.42 | 112.485 | 4491 |
| 1713393000 | 112.7638 | -0.12 | -0.11 | 113.17 | 113.34 | 112.38 | 8146 |
| 1713306600 | 112.8853 | -0.68 | -0.60 | 113.73 | 113.73 | 112.68 | 12347 |
| 1713220200 | 113.5693 | -0.94 | -0.82 | 115.27 | 115.59 | 113.27 | 6033 |
| 1712961000 | 114.5063 | -1.7 | -1.47 | 115.64 | 115.84 | 114.29 | 6980 |
| 1712874600 | 116.2103 | 0.22 | 0.19 | 116.28 | 116.4575 | 115.285 | 6784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
