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 | 2.225 | 2.26255847061 | 98.34 | 100.565 | 98.34 | 160076 | 99.71468592 | SP |
| 4 | -1.615 | -1.5805441378 | 102.18 | 103.42 | 96.29 | 210528 | 99.70357716 | SP |
| 12 | 2.425 | 2.47095985327 | 98.14 | 104.39 | 96.29 | 222461 | 100.89185222 | SP |
| 26 | 2.865 | 2.93244626407 | 97.7 | 104.39 | 96.29 | 172515 | 100.56673987 | SP |
| 52 | 7.955 | 8.5897851204 | 92.61 | 104.39 | 89.135 | 147324 | 97.40426849 | SP |
| 156 | 20.535 | 25.6591278271 | 80.03 | 104.39 | 66.68 | 116147 | 86.58358402 | SP |
| 260 | 60.815 | 152.993710692 | 39.75 | 104.39 | 39.75 | 88739 | 81.99255592 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 99.7 | -0.29 | -0.29 | 99.17 | 99.7556 | 98.82 | 111533 |
| 1742509800 | 99.99 | -0.14 | -0.14 | 99.47 | 100.46 | 99.31 | 170715 |
| 1742423400 | 100.13 | 0.85 | 0.86 | 99.41 | 100.3579 | 99.14 | 129049 |
| 1742337000 | 99.28 | -0.44 | -0.44 | 99.49 | 99.49 | 98.79 | 229973 |
| 1742250600 | 99.72 | 1.2 | 1.22 | 98.34 | 99.9571 | 98.34 | 158714 |
| 1741991400 | 98.52 | 1.62 | 1.67 | 97.27 | 98.52 | 97.0185 | 121833 |
| 1741905000 | 96.9 | -0.67 | -0.69 | 97.47 | 97.8744 | 96.29 | 142616 |
| 1741818600 | 97.57 | -0.45 | -0.46 | 98.32 | 98.32 | 96.89 | 139521 |
| 1741732200 | 98.02 | -1.07 | -1.08 | 98.77 | 98.92 | 97.3474 | 1106735 |
| 1741645800 | 99.09 | -1.54 | -1.53 | 99.43 | 100.1099 | 98.21 | 174738 |
| 1741390200 | 100.63 | 0.59 | 0.59 | 99.51 | 100.78 | 99.1867 | 309387 |
| 1741303800 | 100.04 | -0.44 | -0.44 | 99.73 | 100.436 | 99.26 | 151063 |
| 1741217400 | 100.48 | 0.83 | 0.83 | 99.73 | 100.95 | 99.23 | 126739 |
| 1741131000 | 99.65 | -1.74 | -1.72 | 100.82 | 101.1488 | 99.599 | 162043 |
| 1741044600 | 101.39 | -1.48 | -1.44 | 103.16 | 103.42 | 100.8512 | 158163 |
| 1740785400 | 102.87 | 1.4 | 1.38 | 101.63 | 102.87 | 101.145 | 187223 |
| 1740699000 | 101.47 | -0.49 | -0.48 | 102.14 | 102.67 | 101.35 | 224150 |
| 1740612600 | 101.96 | -0.59 | -0.58 | 102.56 | 102.7799 | 101.6 | 97527 |
| 1740526200 | 102.55 | 0.41 | 0.40 | 102.24 | 102.64 | 101.7 | 147159 |
| 1740439800 | 102.14 | 0.06 | 0.06 | 102.18 | 102.4689 | 101.635 | 191784 |
| 1740180600 | 102.08 | -1.61 | -1.55 | 103.08 | 103.277 | 101.7975 | 242093 |
| 1740094200 | 103.69 | -0.7 | -0.67 | 103.93 | 103.95 | 103.0019 | 107920 |
| 1740007800 | 104.39 | 0.48 | 0.46 | 103.66 | 104.39 | 103.554 | 200569 |
| 1739921400 | 103.91 | 0.49 | 0.47 | 103.45 | 103.91 | 103.1 | 316299 |
| 1739575800 | 103.42 | -0.16 | -0.15 | 103.66 | 103.8199 | 103.271 | 231358 |
| 1739489400 | 103.58 | 1.28 | 1.25 | 102.77 | 103.58 | 102.575 | 115656 |
| 1739403000 | 102.3 | -0.38 | -0.37 | 102.11 | 102.8 | 102.11 | 111638 |
| 1739316600 | 102.68 | 0.41 | 0.40 | 102.3 | 102.68 | 102.0849 | 206513 |
| 1739230200 | 102.27 | 0.19 | 0.19 | 102.53 | 102.53 | 101.9201 | 1074791 |
| 1738971000 | 102.08 | -0.53 | -0.52 | 102.86 | 102.86 | 101.9044 | 176056 |
| 1738884600 | 102.61 | -0.58 | -0.56 | 103.3 | 103.3 | 102.25 | 169266 |
| 1738798200 | 103.19 | 0.22 | 0.21 | 102.82 | 103.19 | 102.31 | 115060 |
| 1738711800 | 102.97 | 0.51 | 0.50 | 101.99 | 102.9771 | 101.99 | 239969 |
| 1738625400 | 102.46 | -0.34 | -0.33 | 101.36 | 102.7099 | 101.0849 | 149775 |
| 1738366200 | 102.8 | -0.55 | -0.53 | 103.49 | 103.75 | 102.45 | 346356 |
| 1738279800 | 103.35 | 0.15 | 0.15 | 103.33 | 103.8156 | 102.95 | 154600 |
| 1738193400 | 103.2 | -0.13 | -0.13 | 103.25 | 103.654 | 102.81 | 190212 |
| 1738107000 | 103.33 | -0.38 | -0.37 | 103.48 | 103.5999 | 102.93 | 236119 |
| 1738020600 | 103.71 | 0.75 | 0.73 | 102.44 | 103.71 | 102.44 | 196150 |
| 1737761400 | 102.96 | 0.7 | 0.68 | 102.9 | 103.1873 | 102.76 | 180415 |
| 1737675000 | 102.26 | 0 | 0.00 | 102.26 | 102.26 | 102.26 | 0 |
| 1737588600 | 102.26 | -0.07 | -0.07 | 102.51 | 102.51 | 102.08 | 227143 |
| 1737502200 | 102.33 | 0.71 | 0.70 | 101.93 | 102.4332 | 101.93 | 249723 |
| 1737156600 | 101.62 | 0.9 | 0.89 | 101.23 | 101.72 | 101.11 | 148258 |
| 1737070200 | 100.72 | 0.22 | 0.22 | 100.5 | 100.8948 | 100.16 | 208631 |
| 1736983800 | 100.5 | 1.2 | 1.21 | 100.71 | 100.8669 | 100.1454 | 239460 |
| 1736897400 | 99.3 | 0.52 | 0.53 | 99.25 | 99.583 | 98.5501 | 265350 |
| 1736811000 | 98.78 | 0.65 | 0.66 | 97.78 | 98.9084 | 97.78 | 120305 |
| 1736551800 | 98.13 | -0.87 | -0.88 | 98.65 | 98.9091 | 97.91 | 234403 |
| 1736379000 | 99 | 0.32 | 0.32 | 98.54 | 99 | 98.1 | 302788 |
| 1736292600 | 98.68 | -0.27 | -0.27 | 99.46 | 99.56 | 98.47 | 375990 |
| 1736206200 | 98.95 | 0.06 | 0.06 | 99.24 | 99.9847 | 98.8481 | 130409 |
| 1735947000 | 98.89 | 1.24 | 1.27 | 98.22 | 98.9573 | 97.9054 | 146171 |
| 1735860600 | 97.65 | -0.27 | -0.28 | 98.52 | 98.75 | 97.3354 | 457232 |
| 1735687800 | 97.92 | -0.18 | -0.18 | 98.26 | 98.5568 | 97.705 | 74127 |
| 1735601400 | 98.1 | -1.05 | -1.06 | 98.14 | 98.3222 | 97.3 | 110517 |
| 1735342200 | 99.15 | -0.61 | -0.61 | 99.13 | 99.605 | 98.4101 | 144500 |
| 1735255800 | 99.76 | 0.21 | 0.21 | 99.14 | 99.765 | 99.1 | 112837 |
| 1735077840 | 99.55 | 0.8 | 0.81 | 98.66 | 99.55 | 98.55 | 53403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
