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 | -0.33 | -0.314645308924 | 104.88 | 107.44 | 104.2915 | 112277 | 105.86193884 | SP |
| 4 | 0.61 | 0.586877044449 | 103.94 | 107.44 | 101.7302 | 111408 | 104.18541831 | SP |
| 12 | 3.34 | 3.30006916313 | 101.21 | 107.44 | 100.825 | 120768 | 104.05095265 | SP |
| 26 | 13.66 | 15.0291561228 | 90.89 | 107.44 | 89.7416 | 145520 | 99.63823548 | SP |
| 52 | 19.75 | 23.2900943396 | 84.8 | 107.44 | 77.5 | 139974 | 92.41828405 | SP |
| 156 | 29.88 | 40.0160707111 | 74.67 | 107.44 | 64.4829 | 132811 | 81.60983184 | SP |
| 260 | 39 | 59.4965675057 | 65.55 | 107.44 | 39.5958 | 107502 | 76.27415336 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 104.55 | -0.75 | -0.71 | 105.31 | 105.3754 | 104.2915 | 46740 |
| 1721341800 | 105.3 | -0.69 | -0.65 | 105.99 | 106.7099 | 104.98 | 76309 |
| 1721255400 | 105.99 | -1.42 | -1.32 | 106.92 | 107.335 | 105.915 | 97668 |
| 1721169000 | 107.41 | 2.51 | 2.39 | 105.21 | 107.44 | 105.06 | 167089 |
| 1721082600 | 104.9 | 0.47 | 0.45 | 104.88 | 105.28 | 104.5 | 173577 |
| 1720823400 | 104.43 | 0.08 | 0.08 | 104.79 | 105.02 | 104.31 | 277767 |
| 1720737000 | 104.35 | 0.49 | 0.47 | 104.08 | 104.61 | 103.83 | 210783 |
| 1720650600 | 103.86 | 1.01 | 0.98 | 103.02 | 103.86 | 103.02 | 89207 |
| 1720564200 | 102.85 | -0.39 | -0.38 | 103.51 | 103.51 | 102.79 | 73288 |
| 1720477800 | 103.24 | 0.42 | 0.41 | 103.12 | 103.83 | 103.12 | 69494 |
| 1720218600 | 102.82 | -0.52 | -0.50 | 103.28 | 103.28 | 102.17 | 70007 |
| 1720040640 | 103.34 | 0.38 | 0.37 | 102.96 | 103.38 | 102.77 | 122479 |
| 1719959400 | 102.96 | 0.91 | 0.89 | 101.95 | 102.96 | 101.7302 | 72196 |
| 1719873000 | 102.05 | -1.12 | -1.09 | 103.15 | 103.75 | 101.83 | 106161 |
| 1719613800 | 103.17 | 0 | 0.00 | 103.17 | 103.17 | 103.17 | 0 |
| 1719527400 | 103.17 | 0.14 | 0.14 | 102.91 | 103.17 | 102.66 | 79680 |
| 1719441000 | 103.03 | -0.03 | -0.03 | 102.75 | 103.0304 | 102.3 | 83713 |
| 1719354600 | 103.06 | -0.59 | -0.57 | 103.4 | 103.6 | 102.6701 | 98254 |
| 1719268200 | 103.65 | -0.29 | -0.28 | 103.94 | 104.93 | 103.5101 | 90929 |
| 1719009000 | 103.94 | 0.17 | 0.16 | 104.05 | 104.05 | 102.83 | 82471 |
| 1718922600 | 103.77 | -0.06 | -0.06 | 103.76 | 104.14 | 103.41 | 178475 |
| 1718749800 | 103.83 | 0.57 | 0.55 | 103.32 | 103.83 | 102.9601 | 158883 |
| 1718663400 | 103.26 | 1.33 | 1.30 | 101.65 | 103.33 | 101.51 | 86468 |
| 1718404200 | 101.93 | -1.02 | -0.99 | 102.25 | 102.28 | 100.95 | 124922 |
| 1718317800 | 102.95 | -1.04 | -1.00 | 103.86 | 103.86 | 102.44 | 150749 |
| 1718231400 | 103.99 | 0.58 | 0.56 | 104.14 | 104.3594 | 103.55 | 99111 |
| 1718145000 | 103.41 | -0.77 | -0.74 | 103.64 | 103.64 | 102.8016 | 85670 |
| 1718058600 | 104.18 | 0.18 | 0.17 | 103.88 | 104.2 | 103.78 | 107508 |
| 1717799400 | 104 | -0.25 | -0.24 | 104.06 | 104.6166 | 103.915 | 68799 |
| 1717713000 | 104.25 | -0.84 | -0.80 | 104.81 | 104.929 | 104 | 123792 |
| 1717626600 | 105.09 | 0.87 | 0.83 | 104.4 | 105.09 | 103.855 | 78030 |
| 1717540200 | 104.22 | -0.21 | -0.20 | 104.2 | 104.37 | 103.53 | 93736 |
| 1717453800 | 104.43 | -0.59 | -0.56 | 105.32 | 105.32 | 103.525 | 207261 |
| 1717194600 | 105.02 | 1.29 | 1.24 | 103.98 | 105.02 | 103.21 | 94137 |
| 1717108200 | 103.73 | 0.73 | 0.71 | 103.26 | 103.799 | 103.25 | 106224 |
| 1717021800 | 103 | -1.38 | -1.32 | 103.45 | 103.81 | 102.92 | 220495 |
| 1716935400 | 104.38 | -1.02 | -0.97 | 105.4 | 105.4 | 104.11 | 67254 |
| 1716589800 | 105.4 | 1.22 | 1.17 | 104.89 | 105.46 | 104.5725 | 100504 |
| 1716503400 | 104.18 | -1.4 | -1.33 | 105.66 | 105.75 | 104.064 | 92002 |
| 1716417000 | 105.58 | -0.15 | -0.14 | 105.41 | 105.6801 | 104.89 | 135454 |
| 1716330600 | 105.73 | 0.17 | 0.16 | 105.41 | 105.81 | 105.313 | 300623 |
| 1716244200 | 105.56 | 0.52 | 0.50 | 105.08 | 105.715 | 105.06 | 120109 |
| 1715985000 | 105.04 | 0.26 | 0.25 | 104.91 | 105.075 | 104.46 | 74875 |
| 1715898600 | 104.78 | -0.07 | -0.07 | 104.88 | 105.2288 | 104.7 | 122615 |
| 1715812200 | 104.85 | 0.54 | 0.52 | 104.68 | 104.85 | 104.3321 | 98058 |
| 1715725800 | 104.31 | 0.21 | 0.20 | 104.26 | 104.32 | 104 | 90532 |
| 1715639400 | 104.1 | -0.77 | -0.73 | 105.1 | 105.2 | 104.08 | 120157 |
| 1715380200 | 104.87 | -0.34 | -0.32 | 105.38 | 105.44 | 104.68 | 115882 |
| 1715293800 | 105.21 | 0.9 | 0.86 | 104.45 | 105.21 | 104.3 | 123875 |
| 1715207400 | 104.31 | 0.43 | 0.41 | 103.8 | 104.36 | 103.8 | 137228 |
| 1715121000 | 103.88 | -0.32 | -0.31 | 103.91 | 104.09 | 103.61 | 167254 |
| 1715034600 | 104.2 | 1.27 | 1.23 | 103.46 | 104.2 | 103.4242 | 222131 |
| 1714775400 | 102.93 | 0.63 | 0.62 | 103.04 | 103.26 | 102.2286 | 118029 |
| 1714689000 | 102.3 | 1.13 | 1.12 | 101.98 | 102.3 | 101.09 | 146540 |
| 1714602600 | 101.17 | -0.06 | -0.06 | 101.1 | 102.15 | 100.825 | 97616 |
| 1714516200 | 101.23 | -0.75 | -0.74 | 102.06 | 102.42 | 101.16 | 127690 |
| 1714429800 | 101.98 | 1.07 | 1.06 | 101.21 | 101.98 | 101.21 | 112493 |
| 1714170600 | 100.91 | 0.56 | 0.56 | 100.32 | 101.13 | 100.245 | 199907 |
| 1714084200 | 100.35 | 0.57 | 0.57 | 99.2 | 100.41 | 98.71 | 365040 |
| 1713997800 | 99.78 | -0.67 | -0.67 | 100.87 | 100.93 | 99 | 264559 |
| 1713911400 | 100.45 | 1.45 | 1.46 | 99.73 | 100.47 | 99.58 | 143257 |
| 1713825000 | 99 | 0.69 | 0.70 | 98.87 | 99.52 | 98.4135 | 157560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
