News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.33 | 3.21056691091 | 103.72 | 107.55 | 102.4 | 450789 | 105.31930368 | SP |
| 4 | 1.62 | 1.5365645452 | 105.43 | 107.55 | 99.45 | 278380 | 103.80058755 | SP |
| 12 | 9.51 | 9.74984621694 | 97.54 | 107.55 | 95.48 | 244427 | 102.77877193 | SP |
| 26 | 12.85 | 13.6411889597 | 94.2 | 107.55 | 81.1925 | 268992 | 96.37666606 | SP |
| 52 | 28.20488218 | 35.772515737 | 78.84511782 | 107.55 | 77.9488098 | 256637 | 92.15129935 | SP |
| 156 | 44.95151457 | 72.3874572121 | 62.09848543 | 107.55 | 43.616714 | 121036 | 81.64608743 | SP |
| 260 | 64.16382701 | 149.614252186 | 42.88617299 | 107.55 | 30.5327827 | 92637 | 75.24600206 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 107.05 | 2.1 | 2.00 | 106.7 | 107.5391 | 106.64 | 904243 |
| 1737502200 | 104.95 | 1.03 | 0.99 | 104.67 | 105.3289 | 103.8692 | 274518 |
| 1737156600 | 103.92 | 1.47 | 1.43 | 104.51 | 104.51 | 103.3075 | 223122 |
| 1737070200 | 102.45 | -0.53 | -0.51 | 103.72 | 103.72 | 102.4 | 401273 |
| 1736983800 | 102.98 | 2.24 | 2.22 | 102.41 | 103.38 | 102 | 326817 |
| 1736897400 | 100.74 | 0.08 | 0.08 | 101.31 | 101.61 | 99.98 | 269360 |
| 1736811000 | 100.66 | -0.77 | -0.76 | 99.93 | 100.78 | 99.45 | 288089 |
| 1736551800 | 101.43 | -1.86 | -1.80 | 102 | 102.3697 | 100.6 | 280149 |
| 1736379000 | 103.29 | -0.29 | -0.28 | 103.3 | 103.69 | 102.34 | 163196 |
| 1736292600 | 103.58 | -2.03 | -1.92 | 106.09 | 106.09 | 103.13 | 204030 |
| 1736206200 | 105.61 | 1.72 | 1.66 | 105.19 | 106.18 | 105 | 227545 |
| 1735947000 | 103.89 | 1.63 | 1.59 | 103.25 | 104.0495 | 102.6219 | 148242 |
| 1735860600 | 102.26 | 0.17 | 0.17 | 103 | 103.5072 | 101.28 | 265813 |
| 1735687800 | 102.09 | -0.86 | -0.84 | 103.23 | 103.23 | 101.8 | 184141 |
| 1735601400 | 102.95 | -1.4 | -1.34 | 102.67 | 103.715 | 102.05 | 171479 |
| 1735342200 | 104.35 | -1.42 | -1.34 | 105.21 | 105.21 | 103.24 | 205595 |
| 1735255800 | 105.77 | 0.02 | 0.02 | 105.43 | 106.07 | 104.965 | 194850 |
| 1735077840 | 105.75 | 1.2 | 1.15 | 104.86 | 105.76 | 104.77 | 451536 |
| 1734996600 | 104.55 | 1.07 | 1.03 | 103.85 | 104.61 | 103.31 | 216120 |
| 1734737400 | 103.48 | 1.31 | 1.28 | 101.25 | 104.475 | 101.1801 | 232737 |
| 1734651000 | 102.17 | -0.07 | -0.07 | 103.5 | 103.6449 | 102.1 | 277798 |
| 1734564600 | 102.24 | -3.76 | -3.55 | 106.31 | 106.49 | 101.93 | 321399 |
| 1734478200 | 106 | -0.95 | -0.89 | 106.36 | 106.61 | 105.7099 | 239720 |
| 1734391800 | 106.95 | 1.53 | 1.45 | 105.86 | 107.19 | 105.8544 | 288166 |
| 1734132600 | 105.42 | 0.33 | 0.31 | 105.965 | 106.295 | 104.77 | 166854 |
| 1734046200 | 105.09 | -0.66 | -0.62 | 105.06 | 105.5 | 104.9 | 204981 |
| 1733959800 | 105.75 | 2.14 | 2.07 | 104.65 | 106.02 | 104.56 | 184455 |
| 1733873400 | 103.61 | -0.83 | -0.79 | 104.345 | 104.9 | 103.28 | 131427 |
| 1733787000 | 104.44 | -0.92 | -0.87 | 105.22 | 105.31 | 104.07 | 256238 |
| 1733527800 | 105.36 | 0.93 | 0.89 | 104.71 | 105.6517 | 104.71 | 195642 |
| 1733441400 | 104.43 | -0.72 | -0.68 | 105.19 | 105.19 | 104.34 | 199705 |
| 1733355000 | 105.15 | 1.99 | 1.93 | 104.35 | 105.18 | 104.2 | 209906 |
| 1733268600 | 103.16 | 0.65 | 0.63 | 102.182 | 103.17 | 102.1 | 212919 |
| 1733182200 | 102.51 | 1.18 | 1.16 | 101.38 | 102.82 | 101.38 | 317249 |
| 1732917840 | 101.33 | 0.87 | 0.87 | 100.78 | 101.58 | 100.675 | 71019 |
| 1732750200 | 100.46 | -1.07 | -1.05 | 101.27 | 101.27 | 99.538 | 341232 |
| 1732663800 | 101.53 | 0.33 | 0.33 | 101.42 | 101.8876 | 101.22 | 309479 |
| 1732577400 | 101.2 | 0.25 | 0.25 | 101.9 | 102.0901 | 100.76 | 205336 |
| 1732318200 | 100.95 | 0.08 | 0.08 | 100.835 | 101.05 | 100.35 | 133575 |
| 1732231800 | 100.87 | 0.62 | 0.62 | 101.19 | 101.34 | 99.39 | 187470 |
| 1732145400 | 100.25 | 0.02 | 0.02 | 100.43 | 100.43 | 98.89 | 166069 |
| 1732059000 | 100.23 | 1.1 | 1.11 | 98.73 | 100.27 | 98.56 | 311833 |
| 1731972600 | 99.13 | 0.56 | 0.57 | 98.82 | 99.48 | 98.28 | 300713 |
| 1731713400 | 98.57 | -2.49 | -2.46 | 99.88 | 99.96 | 98.21 | 212535 |
| 1731627000 | 101.06 | -0.72 | -0.71 | 101.93 | 101.95 | 100.94 | 177446 |
| 1731540600 | 101.78 | -0.43 | -0.42 | 102.04 | 102.61 | 101.65 | 232011 |
| 1731454200 | 102.21 | 0.35 | 0.34 | 102 | 102.4789 | 101.5101 | 262628 |
| 1731367800 | 101.86 | -0.21 | -0.21 | 102.19 | 102.19 | 101.2901 | 172905 |
| 1731108600 | 102.07 | -0.23 | -0.22 | 102.18 | 102.2787 | 101.69 | 217329 |
| 1731022200 | 102.3 | 2.18 | 2.18 | 100.78 | 102.35 | 100.78 | 407114 |
| 1730935800 | 100.12 | 2.89 | 2.97 | 98.935 | 100.22 | 98.795 | 207229 |
| 1730849400 | 97.23 | 1.37 | 1.43 | 96.21 | 97.25 | 96.21 | 192139 |
| 1730763000 | 95.86 | -0.28 | -0.29 | 96.09 | 96.57 | 95.5 | 146648 |
| 1730500200 | 96.14 | 0.58 | 0.61 | 95.72 | 96.85 | 95.6041 | 139152 |
| 1730413800 | 95.56 | -2.83 | -2.88 | 97.54 | 97.54 | 95.48 | 210320 |
| 1730327400 | 98.39 | -1.08 | -1.09 | 99.39 | 99.5792 | 98.38 | 196341 |
| 1730241000 | 99.47 | 1.52 | 1.55 | 98.07 | 99.64 | 97.7753 | 109460 |
| 1730154600 | 97.95 | 0.25 | 0.26 | 98.58 | 98.58 | 97.8704 | 99824 |
| 1729895400 | 97.7 | 0.61 | 0.63 | 97.77 | 98.7498 | 97.54 | 139487 |
| 1729809000 | 97.09 | 0.3 | 0.31 | 97.19 | 97.3 | 96.56 | 251708 |
| 1729722600 | 96.79 | -1.56 | -1.59 | 97.99 | 98.0641 | 96.06 | 168061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
