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 | 2.715 | 2.41612530035 | 112.37 | 115.68 | 110.37 | 1447605 | 112.89876081 | SP |
| 4 | 0.295 | 0.256991027093 | 114.79 | 123.89 | 108.89 | 1937647 | 114.95653277 | SP |
| 12 | 9.975 | 9.49005803444 | 105.11 | 123.89 | 96.97 | 2060191 | 107.98677001 | SP |
| 26 | 13.775 | 13.5968808607 | 101.31 | 123.89 | 96.97 | 1834759 | 107.86368926 | SP |
| 52 | 31.835 | 38.2402402402 | 83.25 | 123.89 | 71.218 | 2392436 | 94.66766963 | SP |
| 156 | 44.905 | 63.9854659447 | 70.18 | 123.89 | 48.02 | 2915705 | 74.12963064 | SP |
| 260 | 75.575 | 191.280688433 | 39.51 | 123.89 | 22.39 | 2937413 | 65.19812089 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847400 | 114.11 | 0.02 | 0.02 | 113.91 | 115.68 | 113.58 | 1332751 |
| 1723761000 | 114.09 | 1.5 | 1.33 | 114.02 | 114.75 | 112.76 | 1140629 |
| 1723674600 | 112.59 | -0.49 | -0.43 | 113.805 | 114.17 | 112.25 | 1294962 |
| 1723588200 | 113.08 | 1.92 | 1.73 | 112.02 | 113.65 | 111.49 | 1801948 |
| 1723501800 | 111.16 | -0.82 | -0.73 | 112.37 | 112.37 | 110.37 | 1667735 |
| 1723242600 | 111.98 | 0.47 | 0.42 | 112.27 | 112.79 | 111.15 | 1781719 |
| 1723156200 | 111.51 | 1.9 | 1.73 | 110.97 | 112.12 | 109.92 | 1153011 |
| 1723069800 | 109.61 | -3.25 | -2.88 | 114.45 | 115.11 | 109.38 | 3644830 |
| 1722983400 | 112.86 | 0.25 | 0.22 | 112.24 | 115.11 | 110.11 | 2161257 |
| 1722897000 | 112.61 | -3.27 | -2.82 | 109.215 | 114.14 | 108.89 | 2573325 |
| 1722637800 | 115.88 | -2.08 | -1.76 | 114.49 | 116.64 | 113.47 | 2599833 |
| 1722551400 | 117.96 | -2.63 | -2.18 | 120.81 | 121.92 | 116.8 | 2971616 |
| 1722465000 | 120.59 | -0.52 | -0.43 | 121.68 | 123.89 | 119.81 | 2763751 |
| 1722378600 | 121.11 | 1.06 | 0.88 | 120.65 | 121.7 | 119.65 | 1655009 |
| 1722292200 | 120.05 | 0.95 | 0.80 | 119.63 | 120.5 | 118.56 | 1604119 |
| 1722033000 | 119.1 | 3.96 | 3.44 | 117.11 | 120.2999 | 117.06 | 2206038 |
| 1721946600 | 115.14 | 2.12 | 1.88 | 113.64 | 117.55 | 113.08 | 1930175 |
| 1721860200 | 113.02 | -3.35 | -2.88 | 115.73 | 116.63 | 112.98 | 1729884 |
| 1721773800 | 116.37 | 0.64 | 0.55 | 115.4 | 117.0126 | 114.3313 | 1115221 |
| 1721687400 | 115.73 | 1.44 | 1.26 | 114.79 | 115.99 | 112.92 | 1625118 |
| 1721428200 | 114.29 | -0.26 | -0.23 | 114.84 | 115.63 | 113.77 | 1122771 |
| 1721341800 | 114.55 | 2.08 | 1.85 | 114.03 | 118.66 | 113.99 | 4005934 |
| 1721255400 | 112.47 | -2.43 | -2.11 | 113.52 | 114.74 | 112.4 | 2792554 |
| 1721169000 | 114.9 | 6.42 | 5.92 | 109.96 | 115.01 | 109.745 | 3407132 |
| 1721082600 | 108.48 | -0.1 | -0.09 | 109.11 | 110.18 | 108.18 | 1583244 |
| 1720823400 | 108.58 | 2.02 | 1.90 | 107.56 | 109.96 | 107.38 | 4325787 |
| 1720737000 | 106.56 | 6.22 | 6.20 | 102.98 | 106.92 | 102.94 | 4727179 |
| 1720650600 | 100.34 | 2.11 | 2.15 | 98.54 | 100.44 | 98.5 | 2641255 |
| 1720564200 | 98.23 | -0.33 | -0.33 | 98.37 | 99.38 | 97.88 | 2166766 |
| 1720477800 | 98.56 | 1.04 | 1.07 | 98.03 | 99.27 | 97.59 | 2367025 |
| 1720218600 | 97.52 | -0.63 | -0.64 | 97.89 | 98.39 | 96.97 | 1607609 |
| 1720040640 | 98.15 | 0.26 | 0.27 | 97.82 | 99.33 | 97.67 | 1709847 |
| 1719959400 | 97.89 | -0.66 | -0.67 | 97.18 | 98.22 | 97.02 | 2313382 |
| 1719873000 | 98.55 | -2.51 | -2.48 | 101.27 | 101.72 | 98.5 | 2686251 |
| 1719613800 | 101.06 | 0.17 | 0.17 | 101.2 | 102.06 | 100.46 | 1621461 |
| 1719527400 | 100.89 | 0.14 | 0.14 | 100.61 | 101.04 | 100.14 | 828041 |
| 1719441000 | 100.75 | 0.23 | 0.23 | 100.03 | 100.87 | 100.03 | 975979 |
| 1719354600 | 100.52 | -2.89 | -2.79 | 103.03 | 103.19 | 99.68 | 2711398 |
| 1719268200 | 103.41 | 0.63 | 0.61 | 102.77 | 104.22 | 102.335 | 1787113 |
| 1719009000 | 102.78 | 0.41 | 0.40 | 102.42 | 103.01 | 100.97 | 1650040 |
| 1718922600 | 102.37 | -0.55 | -0.53 | 102.31 | 103.6 | 101.825 | 1944311 |
| 1718749800 | 102.92 | -1.85 | -1.77 | 103.81 | 104.51 | 102.62 | 2830960 |
| 1718663400 | 104.77 | 0.84 | 0.81 | 103.79 | 104.89 | 103.11 | 1390617 |
| 1718404200 | 103.93 | -1.13 | -1.08 | 103.86 | 104.05 | 102.32 | 2198405 |
| 1718317800 | 105.06 | 0.11 | 0.10 | 105.04 | 105.38 | 103.72 | 2182004 |
| 1718231400 | 104.95 | 3.33 | 3.28 | 105.47 | 107.695 | 104.39 | 4315815 |
| 1718145000 | 101.62 | -1.41 | -1.37 | 102.26 | 102.5 | 100.98 | 1384906 |
| 1718058600 | 103.03 | 0.95 | 0.93 | 101.17 | 103.12 | 100.97 | 1168976 |
| 1717799400 | 102.08 | -1.78 | -1.71 | 102.4 | 102.54 | 100.93 | 1836349 |
| 1717713000 | 103.86 | -1.29 | -1.23 | 104.52 | 105.31 | 103.71 | 798447 |
| 1717626600 | 105.15 | 1.9 | 1.84 | 103.67 | 105.17 | 102.8205 | 1366299 |
| 1717540200 | 103.25 | -2 | -1.90 | 104.74 | 104.96 | 103.0275 | 2064375 |
| 1717453800 | 105.25 | -0.92 | -0.87 | 106.44 | 106.64 | 104.67 | 1310466 |
| 1717194600 | 106.17 | 1.53 | 1.46 | 105.22 | 106.28 | 104.36 | 1918459 |
| 1717108200 | 104.64 | 2.18 | 2.13 | 103.12 | 104.67 | 103.01 | 2058558 |
| 1717021800 | 102.46 | -1.1 | -1.06 | 102.34 | 102.89 | 101.93 | 1539808 |
| 1716935400 | 103.56 | -1.25 | -1.19 | 105.11 | 105.55 | 103.05 | 1338448 |
| 1716589800 | 104.81 | 1.18 | 1.14 | 104.2 | 104.92 | 103.95 | 1213697 |
| 1716503400 | 103.63 | -0.92 | -0.88 | 105.06 | 105.278 | 103.19 | 2007430 |
| 1716417000 | 104.55 | -2.89 | -2.69 | 106.96 | 106.96 | 104.25 | 2200104 |
| 1716330600 | 107.44 | -0.75 | -0.69 | 108.08 | 108.17 | 106.85 | 910033 |
| 1716244200 | 108.19 | -0.53 | -0.49 | 108.85 | 109.3 | 108.13 | 897533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
