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 | -4.84 | -4.74649406688 | 101.97 | 106.37 | 94.2929 | 1178745 | 101.51325623 | SP |
| 4 | 1.92 | 2.01659489549 | 95.21 | 107.14 | 89 | 1051591 | 100.7670777 | SP |
| 12 | 7.21 | 8.01823843416 | 89.92 | 108.28 | 87.2 | 1483654 | 97.20846942 | SP |
| 26 | 47.36 | 95.1577255375 | 49.77 | 108.28 | 49.66 | 1480118 | 78.28453032 | SP |
| 52 | 53.76 | 123.956652064 | 43.37 | 108.28 | 42.3 | 1859878 | 69.33943961 | SP |
| 156 | 47.13 | 94.26 | 50 | 108.28 | 38.62 | 1884750 | 67.36777523 | SP |
| 260 | 47.13 | 94.26 | 50 | 108.28 | 38.62 | 1884750 | 67.36777523 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 98.58 | -2.49 | -2.46 | 99.12 | 100.76 | 97.8 | 1254441 |
| 1738625400 | 101.07 | -0.26 | -0.26 | 94.69 | 102 | 94.2929 | 2021402 |
| 1738366200 | 101.33 | -3.45 | -3.29 | 104.54 | 105.95 | 101.2063 | 1196419 |
| 1738279800 | 104.78 | 0.65 | 0.62 | 104.74 | 106.37 | 104.59 | 702860 |
| 1738193400 | 104.13 | 3.12 | 3.09 | 101.97 | 104.625 | 101.18 | 883476 |
| 1738107000 | 101.01 | -0.11 | -0.11 | 102.32 | 103.58 | 100.95 | 803043 |
| 1738020600 | 101.12 | -3.62 | -3.46 | 100.59 | 102.13 | 98.51 | 1532613 |
| 1737761400 | 104.74 | 0.59 | 0.57 | 105.18 | 107.1 | 104.55 | 891647 |
| 1737675000 | 104.15 | 0 | 0.00 | 104.15 | 104.15 | 104.15 | 0 |
| 1737588600 | 104.15 | -1.93 | -1.82 | 104.48 | 104.97 | 103.1174 | 656223 |
| 1737502200 | 106.08 | 1.46 | 1.40 | 105.01 | 107.14 | 102.54 | 1358700 |
| 1737156600 | 104.62 | 4.37 | 4.36 | 102.62 | 105.91 | 102.265 | 1425842 |
| 1737070200 | 100.25 | 0.85 | 0.86 | 99.25 | 100.51 | 97.11 | 806607 |
| 1736983800 | 99.4 | 3.1 | 3.22 | 98.52 | 100.62 | 98.44 | 1146541 |
| 1736897400 | 96.3 | 2.84 | 3.04 | 96.61 | 97.08 | 95.165 | 597015 |
| 1736811000 | 93.46 | -1.13 | -1.19 | 90.72 | 93.55 | 89 | 1024748 |
| 1736551800 | 94.59 | 0.84 | 0.90 | 94.25 | 95.7 | 92.01 | 900622 |
| 1736379000 | 93.75 | -2.44 | -2.54 | 95.21 | 95.84 | 92.21 | 864023 |
| 1736292600 | 96.19 | -5.89 | -5.77 | 100.62 | 100.67 | 95.785 | 2109876 |
| 1736206200 | 102.08 | 3.84 | 3.91 | 98.91 | 102.51 | 98.71 | 1313223 |
| 1735947000 | 98.24 | 0.97 | 1.00 | 96.89 | 98.91 | 96.5 | 1350091 |
| 1735860600 | 97.27 | 4 | 4.29 | 96.31 | 97.73 | 95.78 | 1506761 |
| 1735687800 | 93.27 | -0.83 | -0.88 | 95.61 | 96.03 | 92.9 | 1074017 |
| 1735601400 | 94.1 | -0.18 | -0.19 | 92.68 | 94.73 | 90.94 | 1410215 |
| 1735342200 | 94.28 | -1.09 | -1.14 | 96.08 | 96.18 | 93.05 | 1718327 |
| 1735255800 | 95.37 | -3.4 | -3.44 | 95.49 | 96.4 | 94.925 | 920799 |
| 1735077840 | 98.77 | 5.9 | 6.35 | 96.59 | 98.98 | 96.36 | 894985 |
| 1734996600 | 92.87 | -3.43 | -3.56 | 95.31 | 95.42 | 92.19 | 1089989 |
| 1734737400 | 96.3 | 0.13 | 0.14 | 94.98 | 97.63 | 94.71 | 1112024 |
| 1734651000 | 96.17 | -4.15 | -4.14 | 102.15 | 102.62 | 95.2901 | 1326673 |
| 1734564600 | 100.32 | -6.21 | -5.83 | 104.5 | 104.8499 | 99.79 | 1445804 |
| 1734478200 | 106.53 | 0.83 | 0.79 | 107.6 | 108.28 | 105.5525 | 1637853 |
| 1734391800 | 105.7 | 4.15 | 4.09 | 104.18 | 107.7875 | 104.16 | 1835149 |
| 1734132600 | 101.55 | 1.53 | 1.53 | 100.36 | 101.9 | 99.59 | 1169025 |
| 1734046200 | 100.02 | -1.48 | -1.46 | 101.32 | 102.5 | 99.11 | 1093347 |
| 1733959800 | 101.5 | 5.13 | 5.32 | 98.55 | 101.71 | 98.34 | 1557529 |
| 1733873400 | 96.37 | 0.29 | 0.30 | 97.96 | 98.2559 | 94.1 | 1252732 |
| 1733787000 | 96.08 | -5.4 | -5.32 | 98.98 | 100.4 | 95.91 | 1697865 |
| 1733527800 | 101.475 | 2.52 | 2.54 | 99.26 | 102.02 | 98.55 | 2351413 |
| 1733441400 | 98.96 | 0.09 | 0.09 | 102.77 | 103.6695 | 97.7 | 2385390 |
| 1733355000 | 98.87 | 3.39 | 3.55 | 95.71 | 99.21 | 94.48 | 1608964 |
| 1733268600 | 95.48 | -0.16 | -0.17 | 94.08 | 96.3107 | 93.47 | 1280024 |
| 1733182200 | 95.64 | -1.33 | -1.37 | 95.92 | 97.37 | 94.25 | 1759055 |
| 1732917840 | 96.97 | 0.35 | 0.36 | 97.32 | 98.87 | 96.96 | 1200842 |
| 1732750200 | 96.62 | 5.86 | 6.46 | 94.42 | 97.31 | 94.1201 | 1949591 |
| 1732663800 | 90.76 | -3.94 | -4.16 | 92.02 | 94.69 | 90.48 | 1740433 |
| 1732577400 | 94.7 | -4.28 | -4.32 | 97.22 | 97.29 | 94.2 | 2501165 |
| 1732318200 | 98.98 | 0.87 | 0.89 | 97.6 | 99.71 | 97.06 | 2506450 |
| 1732231800 | 98.11 | 3.81 | 4.04 | 97.22 | 99.01 | 95.485 | 2346925 |
| 1732145400 | 94.3 | 1.86 | 2.01 | 94.47 | 94.94 | 93.1 | 1677561 |
| 1732059000 | 92.44 | 0.93 | 1.02 | 91.5 | 94.08 | 91.07 | 1885189 |
| 1731972600 | 91.51 | 0.01 | 0.01 | 90.4 | 92.62 | 89.58 | 1702222 |
| 1731713400 | 91.5 | 4.22 | 4.84 | 89.22 | 91.5 | 87.6302 | 1464344 |
| 1731627000 | 87.28 | -2.29 | -2.56 | 91.21 | 91.74 | 87.2 | 4225067 |
| 1731540600 | 89.57 | 0.01 | 0.01 | 89.92 | 93.4264 | 89.24 | 3014959 |
| 1731454200 | 89.56 | 2.63 | 3.03 | 86.04 | 89.92 | 85.18 | 2083334 |
| 1731367800 | 86.93 | 10.17 | 13.25 | 81.82 | 87.49 | 81.57 | 2939073 |
| 1731108600 | 76.76 | 0.31 | 0.41 | 76.16 | 77.29 | 75.63 | 1405326 |
| 1731022200 | 76.45 | 0.36 | 0.47 | 74.88 | 76.87 | 74.46 | 1382759 |
| 1730935800 | 76.09 | 6.75 | 9.73 | 74.2 | 76.4645 | 73.44 | 2747883 |
| 1730849400 | 69.34 | 2.2 | 3.28 | 69.2 | 70.39 | 68.6 | 1658057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
