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 | 0 | 103.35 | 103.46 | 102.69 | 10961 | 103.1365691 | SP |
| 4 | 0 | 0 | 102.07 | 103.5 | 101.97 | 6690 | 103.03673763 | SP |
| 12 | 0 | 0 | 102.38 | 103.5 | 98.44 | 8761 | 101.82644692 | SP |
| 26 | 0 | 0 | 105.47 | 105.67 | 98.44 | 20334 | 103.56915087 | SP |
| 52 | 0 | 0 | 104.33 | 105.72 | 96.025 | 31889 | 102.17688867 | SP |
| 156 | 0 | 0 | 122.055 | 124.37 | 96.025 | 25907 | 108.24687765 | SP |
| 260 | 0 | 0 | 116.48 | 127.8323 | 96.025 | 30231 | 114.72615288 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 103.07 | 0 | 0.00 | 103.07 | 103.07 | 103.07 | 0 |
| 1719527400 | 103.07 | 0.14 | 0.14 | 103.06 | 103.21 | 103.04 | 37938 |
| 1719441000 | 102.9251 | -0.48 | -0.46 | 102.89 | 102.9759 | 102.89 | 2291 |
| 1719354600 | 103.4051 | 0.09 | 0.09 | 103.31 | 103.46 | 103.2967 | 6074 |
| 1719268200 | 103.3131 | 0.03 | 0.03 | 103.28 | 103.38 | 103.26 | 4957 |
| 1719009000 | 103.2787 | 0.06 | 0.06 | 103.35 | 103.42 | 103.09 | 3545 |
| 1718922600 | 103.22 | -0.26 | -0.25 | 102.94 | 103.2752 | 102.94 | 12071 |
| 1718749800 | 103.4802 | 0.38 | 0.36 | 102.81 | 103.49 | 102.81 | 3820 |
| 1718663400 | 103.105 | -0.4 | -0.38 | 103.14 | 103.15 | 102.97 | 3643 |
| 1718404200 | 103.5 | 0.13 | 0.12 | 103.41 | 103.5 | 103.35 | 9854 |
| 1718317800 | 103.3748 | 0.52 | 0.50 | 103.3 | 103.41 | 103.1306 | 4332 |
| 1718231400 | 102.8579 | 0.43 | 0.42 | 103.07 | 103.43 | 102.21 | 3252 |
| 1718145000 | 102.4247 | 0.41 | 0.41 | 102.07 | 102.48 | 102.07 | 2477 |
| 1718058600 | 102.01 | -0.24 | -0.23 | 102.11 | 102.11 | 102.01 | 2302 |
| 1717799400 | 102.25 | -0.77 | -0.75 | 102.32 | 102.36 | 102.19 | 3760 |
| 1717713000 | 103.0218 | 0.06 | 0.06 | 102.95 | 103.0704 | 102.91 | 7114 |
| 1717626600 | 102.96 | 0.23 | 0.22 | 102.8 | 103.05 | 102.7127 | 4845 |
| 1717540200 | 102.7291 | 0.39 | 0.38 | 102.69 | 102.89 | 102.61 | 8177 |
| 1717453800 | 102.3385 | 0.19 | 0.18 | 102 | 102.39 | 102 | 3470 |
| 1717194600 | 102.15 | 0.39 | 0.39 | 102.07 | 102.15 | 101.97 | 3180 |
| 1717108200 | 101.7581 | 0.42 | 0.42 | 101.58 | 101.775 | 101.56 | 3327 |
| 1717021800 | 101.335 | -0.42 | -0.42 | 101.5 | 101.5 | 101.2701 | 3279 |
| 1716935400 | 101.7577 | -0.44 | -0.43 | 101.94 | 101.94 | 101.7105 | 2178 |
| 1716589800 | 102.2 | 0.1 | 0.10 | 102.04 | 102.27 | 102.04 | 4938 |
| 1716503400 | 102.1 | -0.26 | -0.26 | 102.44 | 102.44 | 101.99 | 3554 |
| 1716417000 | 102.3618 | -0.1 | -0.10 | 102.26 | 102.47 | 102.26 | 3187 |
| 1716330600 | 102.465 | 0.19 | 0.18 | 102.52 | 102.52 | 102.42 | 14821 |
| 1716244200 | 102.28 | -0.1 | -0.09 | 102.29 | 102.39 | 102.23 | 2251 |
| 1715985000 | 102.375 | -0.21 | -0.20 | 102.48 | 102.48 | 102.31 | 3677 |
| 1715898600 | 102.584 | -0.11 | -0.11 | 102.86 | 102.86 | 102.58 | 2002 |
| 1715812200 | 102.6929 | 0.57 | 0.56 | 102.62 | 102.7631 | 102.57 | 4010 |
| 1715725800 | 102.12 | 0.27 | 0.26 | 102.06 | 102.12 | 101.93 | 5398 |
| 1715639400 | 101.855 | 0.09 | 0.09 | 101.91 | 101.96 | 101.81 | 3293 |
| 1715380200 | 101.765 | -0.28 | -0.27 | 101.88 | 101.88 | 101.68 | 6483 |
| 1715293800 | 102.0429 | 0.28 | 0.28 | 101.79 | 102.05 | 101.79 | 6384 |
| 1715207400 | 101.76 | -0.26 | -0.25 | 101.84 | 101.96 | 101.76 | 5343 |
| 1715121000 | 102.02 | 0.13 | 0.13 | 102.09 | 102.23 | 101.97 | 7033 |
| 1715034600 | 101.89 | 0.14 | 0.14 | 101.81 | 101.89 | 101.75 | 1298 |
| 1714775400 | 101.7507 | 0.5 | 0.49 | 101.87 | 101.91 | 101.48 | 3916 |
| 1714689000 | 101.2496 | 0.41 | 0.41 | 100.9 | 101.28 | 100.89 | 8761 |
| 1714602600 | 100.8399 | -0.03 | -0.03 | 100.77 | 101 | 100.65 | 10270 |
| 1714516200 | 100.87 | -0.36 | -0.36 | 100.98 | 101.1199 | 100.87 | 3326 |
| 1714429800 | 101.2299 | 0.28 | 0.28 | 101.12 | 101.2924 | 101.1189 | 10482 |
| 1714170600 | 100.945 | 0.22 | 0.22 | 100.88 | 101.0516 | 100.88 | 3481 |
| 1714084200 | 100.725 | -0.25 | -0.25 | 100.56 | 100.76 | 100.48 | 7382 |
| 1713997800 | 100.9751 | -0.27 | -0.26 | 100.905 | 100.99 | 100.905 | 2625 |
| 1713911400 | 101.243 | 0.12 | 0.12 | 101.03 | 101.41 | 101.01 | 4774 |
| 1713825000 | 101.1244 | 0.08 | 0.08 | 100.94 | 101.18 | 100.94 | 55859 |
| 1713565800 | 101.0416 | 0.28 | 0.27 | 101.15 | 101.15 | 101.01 | 2399 |
| 1713479400 | 100.7646 | -0.35 | -0.34 | 101.14 | 101.14 | 100.7646 | 14778 |
| 1713393000 | 101.11 | 0.41 | 0.41 | 101.03 | 101.2631 | 100.94 | 11072 |
| 1713306600 | 100.6989 | -0.22 | -0.22 | 100.59 | 100.82 | 100.59 | 14475 |
| 1713220200 | 100.92 | -0.66 | -0.65 | 101.16 | 101.16 | 98.44 | 11118 |
| 1712961000 | 101.58 | 0.24 | 0.23 | 101.79 | 101.85 | 101.58 | 11066 |
| 1712874600 | 101.3449 | -0.24 | -0.24 | 101.62 | 101.62 | 100.97 | 99257 |
| 1712788200 | 101.5887 | -0.86 | -0.84 | 101.86 | 101.885 | 101.36 | 7069 |
| 1712701800 | 102.4454 | 0.31 | 0.31 | 102.46 | 102.61 | 102.44 | 2785 |
| 1712615400 | 102.1324 | -0.14 | -0.13 | 102.18 | 102.33 | 102.11 | 6810 |
| 1712356200 | 102.2699 | -0.45 | -0.44 | 102.38 | 102.56 | 102.26 | 6870 |
| 1712269800 | 102.72 | 0.26 | 0.25 | 102.6904 | 102.85 | 102.4858 | 11727 |
| 1712183400 | 102.4636 | 0.03 | 0.03 | 102.2 | 102.5699 | 102.12 | 4892 |
| 1712097000 | 102.4289 | -0.11 | -0.11 | 102.31 | 102.51 | 102.2827 | 14703 |
| 1712010600 | 102.54 | -1 | -0.96 | 103.08 | 103.08 | 102.45 | 12843 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
