News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.28 | -2.9672516736 | 110.54 | 112.49 | 106.2436 | 6152432 | 108.77332269 | SP |
| 4 | -11.38 | -9.59204315577 | 118.64 | 118.755 | 106.2436 | 4147809 | 112.58130852 | SP |
| 12 | -16.162 | -13.0949101457 | 123.422 | 123.7799 | 106.2436 | 4051055 | 115.42837013 | SP |
| 26 | -3.2 | -2.89697628101 | 110.46 | 128.61 | 106.2436 | 3679481 | 117.2545935 | SP |
| 52 | -0.72 | -0.666790146323 | 107.98 | 128.61 | 101.85 | 3569596 | 113.41737828 | SP |
| 156 | 0.79 | 0.741993049685 | 106.47 | 128.61 | 86.4 | 4068658 | 102.88174948 | SP |
| 260 | 40.61 | 60.9302325581 | 66.65 | 128.61 | 47.52 | 4370529 | 96.6853437 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 107.26 | -1.39 | -1.28 | 107.28 | 108.495 | 106.645 | 6010330 |
| 1741217400 | 108.65 | 1.12 | 1.04 | 107.49 | 108.78 | 106.8 | 5011635 |
| 1741131000 | 107.53 | -1.66 | -1.52 | 107.69 | 109.27 | 106.2436 | 6947791 |
| 1741044600 | 109.19 | -2.6 | -2.33 | 112.14 | 112.49 | 108.5 | 7784076 |
| 1740785400 | 111.79 | 0.95 | 0.86 | 110.54 | 111.79 | 110.14 | 5008330 |
| 1740699000 | 110.84 | -1.58 | -1.41 | 112.25 | 112.64 | 110.78 | 3803679 |
| 1740612600 | 112.42 | -0.23 | -0.20 | 112.94 | 113.93 | 112.0699 | 3224483 |
| 1740526200 | 112.65 | 0.11 | 0.10 | 112.63 | 113.39 | 111.855 | 4352392 |
| 1740439800 | 112.54 | -0.42 | -0.37 | 113.43 | 113.565 | 112.18 | 4127373 |
| 1740180600 | 112.96 | -3.08 | -2.65 | 116.86 | 116.86 | 112.66 | 4030945 |
| 1740094200 | 116.04 | -1.33 | -1.13 | 116.96 | 117.141 | 115.4224 | 3119410 |
| 1740007800 | 117.37 | -0.45 | -0.38 | 116.82 | 117.8 | 116.6 | 3003873 |
| 1739921400 | 117.82 | 0.73 | 0.62 | 117.22 | 117.82 | 116.97 | 2868924 |
| 1739575800 | 117.09 | -0.09 | -0.08 | 117.83 | 118.25 | 116.85 | 2501183 |
| 1739489400 | 117.18 | 1.58 | 1.37 | 116.42 | 117.31 | 115.98 | 2918347 |
| 1739403000 | 115.6 | -1.47 | -1.26 | 115.28 | 116.091 | 115.02 | 4267375 |
| 1739316600 | 117.07 | -0.21 | -0.18 | 116.19 | 117.325 | 116.19 | 4104489 |
| 1739230200 | 117.28 | 0.13 | 0.11 | 117.66 | 117.8337 | 116.76 | 2486327 |
| 1738971000 | 117.15 | -1.66 | -1.40 | 118.64 | 118.755 | 117 | 3802445 |
| 1738884600 | 118.81 | -0.43 | -0.36 | 119.74 | 119.7999 | 118.05 | 3311478 |
| 1738798200 | 119.24 | 1.06 | 0.90 | 118.82 | 119.27 | 118.1 | 2706218 |
| 1738711800 | 118.18 | 1.31 | 1.12 | 116.67 | 118.3285 | 116.56 | 3355832 |
| 1738625400 | 116.87 | -1.57 | -1.33 | 115.97 | 117.85 | 115.4202 | 6194975 |
| 1738366200 | 118.44 | -1 | -0.84 | 119.61 | 120.11 | 117.95 | 3486593 |
| 1738279800 | 119.44 | 1.12 | 0.95 | 119.17 | 120.2514 | 118.69 | 3035184 |
| 1738193400 | 118.32 | -0.38 | -0.32 | 118.58 | 119.445 | 117.6 | 4143966 |
| 1738107000 | 118.7 | -0.07 | -0.06 | 118.72 | 119.176 | 118.16 | 2723727 |
| 1738020600 | 118.77 | -0.3 | -0.25 | 118.46 | 119.97 | 118.19 | 4679851 |
| 1737761400 | 119.07 | 0.15 | 0.13 | 119.09 | 119.64 | 118.65 | 3842635 |
| 1737675000 | 118.92 | 0 | 0.00 | 118.92 | 118.92 | 118.92 | 0 |
| 1737588600 | 118.92 | -1.04 | -0.87 | 119.8 | 119.8 | 118.79 | 3459767 |
| 1737502200 | 119.96 | 1.97 | 1.67 | 119.04 | 120.04 | 118.95 | 3115553 |
| 1737156600 | 117.99 | 0.62 | 0.53 | 118.51 | 118.57 | 117.55 | 3701556 |
| 1737070200 | 117.37 | 0.34 | 0.29 | 117.03 | 117.72 | 116.28 | 3334449 |
| 1736983800 | 117.03 | 1.94 | 1.69 | 118.06 | 118.07 | 116.46 | 4173484 |
| 1736897400 | 115.09 | 1.55 | 1.37 | 114.27 | 115.22 | 113.8 | 4221024 |
| 1736811000 | 113.54 | 0.46 | 0.41 | 112.03 | 113.615 | 111.78 | 5351197 |
| 1736551800 | 113.08 | -2.31 | -2.00 | 113.75 | 114.02 | 112.355 | 7051559 |
| 1736379000 | 115.39 | 0.03 | 0.03 | 114.69 | 115.5502 | 113.89 | 3580103 |
| 1736292600 | 115.36 | -0.86 | -0.74 | 116.58 | 117.07 | 114.72 | 3678904 |
| 1736206200 | 116.22 | -0.01 | -0.01 | 116.82 | 117.538 | 116 | 4178250 |
| 1735947000 | 116.23 | 1.26 | 1.10 | 115.41 | 116.4101 | 114.62 | 4091597 |
| 1735860600 | 114.97 | -0.25 | -0.22 | 116.07 | 116.8 | 114.4 | 4048403 |
| 1735687800 | 115.22 | 0.25 | 0.22 | 115.61 | 116.42 | 114.92 | 4369657 |
| 1735601400 | 114.97 | -0.83 | -0.72 | 114.93 | 115.58 | 113.69 | 5050525 |
| 1735342200 | 115.8 | -1.59 | -1.35 | 116.6 | 117.29 | 114.84 | 2833745 |
| 1735255800 | 117.39 | 0.79 | 0.68 | 115.99 | 117.575 | 115.55 | 2728398 |
| 1735077840 | 116.6 | 0.97 | 0.84 | 115.75 | 116.69 | 115.13 | 1342810 |
| 1734996600 | 115.63 | -0.2 | -0.17 | 115.56 | 115.94 | 114.64 | 3819067 |
| 1734737400 | 115.83 | 0.74 | 0.64 | 114.62 | 117.18 | 114.13 | 5225458 |
| 1734651000 | 115.09 | -0.42 | -0.36 | 116.4 | 117.365 | 114.8325 | 6161750 |
| 1734564600 | 115.51 | -4.9 | -4.07 | 121.23 | 121.44 | 114.79 | 5677211 |
| 1734478200 | 120.41 | -2.86 | -2.32 | 121.47 | 121.89 | 120.25 | 5279085 |
| 1734391800 | 123.27 | 0.44 | 0.36 | 122.54 | 123.7799 | 122.3 | 4217403 |
| 1734132600 | 122.83 | -0.84 | -0.68 | 123.64 | 123.71 | 122.12 | 2926410 |
| 1734046200 | 123.67 | -1 | -0.80 | 124.39 | 124.69 | 123.55 | 2990340 |
| 1733959800 | 124.67 | 0.74 | 0.60 | 125.04 | 125.35 | 124.18 | 3422620 |
| 1733873400 | 123.93 | -0.44 | -0.35 | 124.52 | 124.92 | 123.29 | 3666586 |
| 1733787000 | 124.37 | -0.15 | -0.12 | 125.14 | 125.965 | 124.3 | 2767289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
