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 | 0.05 | 0.0474248316418 | 105.43 | 105.49 | 105.42 | 130411 | 105.46043721 | SP |
| 4 | -0.11 | -0.104176531869 | 105.59 | 105.77 | 105.35 | 122250 | 105.55617535 | SP |
| 12 | -0.24 | -0.227014755959 | 105.72 | 105.99 | 105.35 | 132861 | 105.66463219 | SP |
| 26 | 0.05 | 0.0474248316418 | 105.43 | 105.99 | 105.35 | 144902 | 105.63063176 | SP |
| 52 | -0.07 | -0.0663192799621 | 105.55 | 106.23 | 105.2 | 144142 | 105.60406082 | SP |
| 156 | 0.21 | 0.199487033343 | 105.27 | 106.23 | 105.2 | 137646 | 105.60094383 | SP |
| 260 | 0.21 | 0.199487033343 | 105.27 | 106.23 | 105.2 | 137646 | 105.60094383 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 105.48 | 0.03 | 0.03 | 105.49 | 105.49 | 105.47 | 249324 |
| 1732663800 | 105.45 | 0.01 | 0.01 | 105.46 | 105.46 | 105.45 | 68612 |
| 1732577400 | 105.44 | 0 | 0.00 | 105.46 | 105.46 | 105.4317 | 88267 |
| 1732318200 | 105.44 | 0.04 | 0.04 | 105.43 | 105.44 | 105.42 | 114671 |
| 1732231800 | 105.4 | 0.01 | 0.01 | 105.39 | 105.4 | 105.39 | 68948 |
| 1732145400 | 105.39 | 0.02 | 0.02 | 105.39 | 105.39 | 105.38 | 108584 |
| 1732059000 | 105.3722 | 0 | 0.00 | 105.37 | 105.3899 | 105.37 | 86787 |
| 1731972600 | 105.37 | -0.4 | -0.38 | 105.36 | 105.37 | 105.35 | 216721 |
| 1731713400 | 105.77 | 0.04 | 0.04 | 105.7599 | 105.77 | 105.75 | 94105 |
| 1731627000 | 105.73 | 0.01 | 0.01 | 105.74 | 105.74 | 105.72 | 54541 |
| 1731540600 | 105.72 | 0.03 | 0.03 | 105.73 | 105.73 | 105.71 | 61867 |
| 1731454200 | 105.69 | 0.01 | 0.01 | 105.69 | 105.71 | 105.68 | 141475 |
| 1731367800 | 105.68 | 0 | 0.00 | 105.68 | 105.69 | 105.68 | 115939 |
| 1731108600 | 105.68 | 0.04 | 0.04 | 105.69 | 105.7 | 105.68 | 136108 |
| 1731022200 | 105.64 | 0 | 0.00 | 105.66 | 105.66 | 105.64 | 70312 |
| 1730935800 | 105.64 | 0.01 | 0.01 | 105.625 | 105.64 | 105.62 | 208997 |
| 1730849400 | 105.63 | 0.01 | 0.01 | 105.62 | 105.63 | 105.61 | 73051 |
| 1730763000 | 105.62 | 0.02 | 0.02 | 105.61 | 105.6287 | 105.61 | 111211 |
| 1730500200 | 105.5995 | 0.06 | 0.06 | 105.59 | 105.61 | 105.59 | 246670 |
| 1730413800 | 105.54 | 0.01 | 0.00 | 105.55 | 105.5599 | 105.54 | 78413 |
| 1730327400 | 105.535 | 0 | 0.00 | 105.54 | 105.54 | 105.53 | 42892 |
| 1730241000 | 105.53 | 0.03 | 0.03 | 105.53 | 105.53 | 105.51 | 74722 |
| 1730154600 | 105.5 | 0.05 | 0.05 | 105.51 | 105.52 | 105.5 | 95486 |
| 1729895400 | 105.45 | -0.02 | -0.02 | 105.51 | 105.51 | 105.45 | 77968 |
| 1729809000 | 105.47 | 0.02 | 0.02 | 105.46 | 105.47 | 105.46 | 79919 |
| 1729722600 | 105.45 | 0.02 | 0.02 | 105.46 | 105.46 | 105.43 | 119610 |
| 1729636200 | 105.43 | 0 | 0.00 | 105.43 | 105.44 | 105.43 | 102842 |
| 1729549800 | 105.43 | -0.42 | -0.40 | 105.44 | 105.44 | 105.42 | 152355 |
| 1729290600 | 105.85 | 0.05 | 0.05 | 105.84 | 105.86 | 105.84 | 62090 |
| 1729204200 | 105.8 | 0 | 0.00 | 105.82 | 105.82 | 105.8 | 103072 |
| 1729117800 | 105.8 | 0.01 | 0.01 | 105.81 | 105.81 | 105.8 | 90277 |
| 1729031400 | 105.79 | 0.02 | 0.02 | 105.8 | 105.8 | 105.78 | 88985 |
| 1728945000 | 105.77 | 0 | 0.00 | 105.79 | 105.79 | 105.77 | 57499 |
| 1728685800 | 105.77 | 0.05 | 0.04 | 105.78 | 105.79 | 105.77 | 397311 |
| 1728599400 | 105.725 | 0.02 | 0.01 | 105.71 | 105.73 | 105.71 | 62829 |
| 1728513000 | 105.71 | 0 | 0.00 | 105.72 | 105.72 | 105.7099 | 74999 |
| 1728426600 | 105.705 | 0.02 | 0.01 | 105.71 | 105.71 | 105.6901 | 80133 |
| 1728340200 | 105.69 | -0.01 | -0.01 | 105.69 | 105.69 | 105.68 | 76229 |
| 1728081000 | 105.7 | 0.01 | 0.01 | 105.7 | 105.71 | 105.685 | 213091 |
| 1727994600 | 105.69 | 0 | 0.00 | 105.6824 | 105.7 | 105.68 | 186951 |
| 1727908200 | 105.685 | 0 | 0.00 | 105.675 | 105.69 | 105.67 | 74999 |
| 1727821800 | 105.68 | 0.02 | 0.02 | 105.67 | 105.68 | 105.66 | 230308 |
| 1727735400 | 105.66 | 0.01 | 0.01 | 105.65 | 105.66 | 105.64 | 107530 |
| 1727476200 | 105.65 | 0.04 | 0.04 | 105.64 | 105.66 | 105.64 | 84754 |
| 1727389800 | 105.61 | 0.01 | 0.01 | 105.6 | 105.62 | 105.59 | 175168 |
| 1727303400 | 105.6 | 0.01 | 0.01 | 105.6 | 105.6077 | 105.59 | 38608 |
| 1727217000 | 105.59 | 0.03 | 0.02 | 105.58 | 105.6 | 105.5701 | 185068 |
| 1727130600 | 105.565 | -0.42 | -0.39 | 105.54 | 105.57 | 105.54 | 137553 |
| 1726871400 | 105.98 | 0.04 | 0.04 | 105.97 | 105.99 | 105.97 | 57940 |
| 1726785000 | 105.94 | 0.02 | 0.02 | 105.93 | 105.95 | 105.93 | 154906 |
| 1726698600 | 105.92 | 0.03 | 0.03 | 105.89 | 105.93 | 105.88 | 195141 |
| 1726612200 | 105.89 | 0.02 | 0.02 | 105.87 | 105.89 | 105.87 | 142254 |
| 1726525800 | 105.87 | 0.03 | 0.03 | 105.87 | 105.87 | 105.86 | 187554 |
| 1726266600 | 105.84 | 0.05 | 0.05 | 105.83 | 105.85 | 105.83 | 164968 |
| 1726180200 | 105.79 | 0.03 | 0.03 | 105.77 | 105.79 | 105.76 | 334998 |
| 1726093800 | 105.76 | -0.01 | -0.01 | 105.75 | 105.77 | 105.75 | 184308 |
| 1726007400 | 105.77 | 0.02 | 0.02 | 105.76 | 105.77 | 105.75 | 154528 |
| 1725921000 | 105.75 | 0.02 | 0.02 | 105.73 | 105.75 | 105.72 | 137711 |
| 1725661800 | 105.73 | 0.06 | 0.06 | 105.7238 | 105.74 | 105.71 | 334277 |
| 1725575400 | 105.67 | 0.03 | 0.03 | 105.68 | 105.68 | 105.64 | 164125 |
| 1725489000 | 105.64 | 0.02 | 0.02 | 105.63 | 105.66 | 105.6299 | 115559 |
| 1725402600 | 105.62 | 0.01 | 0.01 | 105.61 | 105.63 | 105.605 | 179230 |
| 1725057000 | 105.61 | 0.07 | 0.07 | 105.58 | 105.61 | 105.58 | 61338 |
| 1724970600 | 105.54 | 0.02 | 0.01 | 105.54 | 105.55 | 105.53 | 61554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
