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 | 0.445 | 0.479939603106 | 92.72 | 93.165 | 92.588 | 33920 | 92.93599896 | SP |
| 4 | 0.995 | 1.07952696105 | 92.17 | 93.165 | 91.8497 | 36196 | 92.77081979 | SP |
| 12 | 0.115 | 0.123589468028 | 93.05 | 93.165 | 90.46 | 35829 | 92.28389102 | SP |
| 26 | -0.655 | -0.698145384779 | 93.82 | 94.2964 | 90.46 | 29536 | 92.79946735 | SP |
| 52 | 0.885 | 0.959037711313 | 92.28 | 94.3699 | 90.46 | 23900 | 93.02625233 | SP |
| 156 | -2.615 | -2.73021507622 | 95.78 | 96.89 | 87.37 | 65874 | 92.38281638 | SP |
| 260 | 0.815 | 0.882512181917 | 92.35 | 96.92 | 69.04 | 55223 | 92.25769636 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599400 | 93.165 | 0.02 | 0.02 | 93.13 | 93.19 | 93.1087 | 40922 |
| 1728513000 | 93.1487 | 0.13 | 0.14 | 92.97 | 93.1501 | 92.97 | 16673 |
| 1728426600 | 93.02 | 0.17 | 0.18 | 93.03 | 93.04 | 92.95 | 63361 |
| 1728340200 | 92.85 | -0.1 | -0.11 | 93.04 | 93.0899 | 92.8111 | 43818 |
| 1728081000 | 92.95 | 0.36 | 0.39 | 92.98 | 92.98 | 92.7922 | 29888 |
| 1727994600 | 92.588 | -0.07 | -0.08 | 92.72 | 92.7399 | 92.588 | 15859 |
| 1727908200 | 92.6608 | -0.42 | -0.45 | 92.54 | 92.6983 | 92.54 | 31252 |
| 1727821800 | 93.08 | 0.03 | 0.03 | 92.99 | 93.08 | 92.86 | 25841 |
| 1727735400 | 93.053 | 0.05 | 0.06 | 93 | 93.1 | 93 | 11805 |
| 1727476200 | 93 | 0.12 | 0.13 | 92.94 | 93.0315 | 92.91 | 16026 |
| 1727389800 | 92.88 | 0.03 | 0.03 | 92.95 | 92.9538 | 92.81 | 17524 |
| 1727303400 | 92.8533 | -0.15 | -0.16 | 93.01 | 93.01 | 92.85 | 15683 |
| 1727217000 | 92.9992 | -0.02 | -0.02 | 93.02 | 93.07 | 92.98 | 21135 |
| 1727130600 | 93.02 | 0.15 | 0.16 | 93 | 93.1089 | 92.9644 | 167997 |
| 1726871400 | 92.87 | 0.38 | 0.41 | 92.83 | 92.92 | 92.8228 | 52028 |
| 1726785000 | 92.49 | -0.12 | -0.13 | 92.95 | 92.98 | 92.49 | 44778 |
| 1726698600 | 92.61 | 0.13 | 0.14 | 92.65 | 92.753 | 92.55 | 19874 |
| 1726612200 | 92.4802 | 0.21 | 0.23 | 92.55 | 92.55 | 92.4396 | 15428 |
| 1726525800 | 92.27 | 0.1 | 0.11 | 92.21 | 92.2935 | 92.16 | 17628 |
| 1726266600 | 92.1669 | 0.19 | 0.20 | 92.08 | 92.28 | 92.08 | 61360 |
| 1726180200 | 91.9789 | -0.18 | -0.20 | 92.17 | 92.17 | 91.8497 | 35970 |
| 1726093800 | 92.16 | 0.47 | 0.51 | 91.77 | 92.16 | 91.66 | 36299 |
| 1726007400 | 91.6943 | -0.16 | -0.17 | 91.97 | 91.97 | 91.61 | 45349 |
| 1725921000 | 91.8538 | 0.05 | 0.06 | 91.85 | 91.91 | 91.7707 | 18007 |
| 1725661800 | 91.8028 | -0.23 | -0.25 | 91.93 | 92.055 | 91.7 | 57366 |
| 1725575400 | 92.03 | 0.35 | 0.38 | 91.74 | 92.04 | 91.67 | 368400 |
| 1725489000 | 91.6778 | -0.63 | -0.69 | 91.73 | 91.8038 | 91.6778 | 12400 |
| 1725402600 | 92.3109 | -0.34 | -0.37 | 92.49 | 92.49 | 92.26 | 14070 |
| 1725057000 | 92.6549 | 0.08 | 0.09 | 92.58 | 92.68 | 92.55 | 10695 |
| 1724970600 | 92.57 | -0 | -0.01 | 92.61 | 92.65 | 92.5497 | 15669 |
| 1724884200 | 92.5747 | -0.08 | -0.08 | 92.68 | 92.68 | 92.53 | 24199 |
| 1724797800 | 92.65 | 0.02 | 0.02 | 92.63 | 92.77 | 92.63 | 56553 |
| 1724711400 | 92.6329 | -0.06 | -0.06 | 92.67 | 92.74 | 92.58 | 36142 |
| 1724452200 | 92.6889 | 0.2 | 0.22 | 92.66 | 92.69 | 92.54 | 15268 |
| 1724365800 | 92.4842 | 0.06 | 0.07 | 92.5 | 92.54 | 92.44 | 23024 |
| 1724279400 | 92.4216 | 0.11 | 0.12 | 92.35 | 92.4799 | 92.3 | 18417 |
| 1724193000 | 92.3124 | -0.23 | -0.25 | 92.43 | 92.43 | 92.2496 | 14403 |
| 1724106600 | 92.54 | 0.07 | 0.07 | 92.33 | 92.54 | 92.28 | 34803 |
| 1723847400 | 92.4744 | 0.15 | 0.17 | 92.27 | 92.49 | 92.27 | 14075 |
| 1723761000 | 92.32 | 0.28 | 0.30 | 92.24 | 92.488 | 92.24 | 36604 |
| 1723674600 | 92.04 | 0.26 | 0.28 | 91.88 | 92.099 | 91.8596 | 24745 |
| 1723588200 | 91.78 | 0.27 | 0.30 | 91.51 | 91.78 | 91.51 | 8937 |
| 1723501800 | 91.5087 | -0.01 | -0.01 | 91.6 | 91.64 | 91.46 | 17054 |
| 1723242600 | 91.52 | 0.11 | 0.12 | 91.47 | 91.53 | 91.41 | 83400 |
| 1723156200 | 91.41 | 0.26 | 0.29 | 91.45 | 91.4857 | 91.33 | 13076 |
| 1723069800 | 91.1452 | -0.01 | -0.02 | 91.44 | 91.55 | 91.1401 | 14892 |
| 1722983400 | 91.16 | 0.31 | 0.34 | 91.08 | 91.437 | 91.08 | 20900 |
| 1722897000 | 90.85 | -0.51 | -0.56 | 90.52 | 91 | 90.46 | 134153 |
| 1722637800 | 91.36 | -1.28 | -1.38 | 91.73 | 91.73 | 91.27 | 26770 |
| 1722551400 | 92.64 | -0.17 | -0.18 | 92.83 | 92.87 | 92.5729 | 22132 |
| 1722465000 | 92.81 | 0 | 0.00 | 92.86 | 93.01 | 92.81 | 13037 |
| 1722378600 | 92.81 | -0.12 | -0.13 | 92.88 | 92.89 | 92.78 | 16534 |
| 1722292200 | 92.93 | 0.07 | 0.08 | 92.9 | 92.93 | 92.78 | 9758 |
| 1722033000 | 92.86 | 0.16 | 0.17 | 92.75 | 92.86 | 92.7262 | 13218 |
| 1721946600 | 92.7 | 0.07 | 0.08 | 92.54 | 92.74 | 92.46 | 27931 |
| 1721860200 | 92.63 | -0.32 | -0.34 | 92.84 | 92.8999 | 92.6028 | 47864 |
| 1721773800 | 92.95 | -0.03 | -0.03 | 92.98 | 93.0399 | 92.94 | 14007 |
| 1721687400 | 92.98 | 0.01 | 0.01 | 93.05 | 93.1036 | 92.98 | 12278 |
| 1721428200 | 92.97 | -0.02 | -0.03 | 93.09 | 93.09 | 92.9 | 6863 |
| 1721341800 | 92.9948 | 0.01 | 0.02 | 93.05 | 93.15 | 92.95 | 10663 |
| 1721255400 | 92.98 | -0.03 | -0.03 | 92.89 | 93.04 | 92.89 | 16177 |
| 1721169000 | 93.0107 | 0.04 | 0.04 | 92.98 | 93.0797 | 92.92 | 15206 |
| 1721082600 | 92.97 | -0.13 | -0.14 | 93.04 | 93.11 | 92.96 | 50131 |
| 1720823400 | 93.0971 | 0.09 | 0.09 | 92.93 | 93.1311 | 92.93 | 14224 |
| 1720737000 | 93.01 | -0.12 | -0.13 | 93.01 | 93.05 | 92.8601 | 28472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
