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 | 1.08 | 1.02447353443 | 105.42 | 108.07 | 103.27 | 1977858 | 105.76982596 | SP |
| 4 | -5.6 | -4.9955396967 | 112.1 | 113.46 | 103.27 | 2028996 | 107.98988009 | SP |
| 12 | -17.73 | -14.2719149964 | 124.23 | 124.45 | 101.49 | 1896515 | 109.23859334 | SP |
| 26 | -4.34 | -3.91555395164 | 110.84 | 126.09 | 101.49 | 1858534 | 114.6276652 | SP |
| 52 | 9.1 | 9.34291581109 | 97.4 | 126.09 | 97.12 | 2129682 | 109.70723132 | SP |
| 156 | 35.89 | 50.8284945475 | 70.61 | 126.09 | 51.23 | 3017883 | 79.09268681 | SP |
| 260 | 57.45 | 117.125382263 | 49.05 | 126.09 | 23.95 | 2846745 | 72.58091231 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 106.7 | 0.71 | 0.67 | 106.69 | 108.07 | 106.38 | 1512435 |
| 1739489400 | 105.99 | 1.1 | 1.05 | 105.76 | 106.12 | 104.975 | 1873531 |
| 1739403000 | 104.89 | -1.56 | -1.47 | 103.97 | 104.94 | 103.27 | 3140451 |
| 1739316600 | 106.45 | 0.34 | 0.32 | 105.42 | 106.93 | 105.42 | 1386859 |
| 1739230200 | 106.11 | 1.22 | 1.16 | 105.82 | 106.27 | 105.28 | 1669781 |
| 1738971000 | 104.89 | -2.66 | -2.47 | 107.58 | 107.72 | 104.42 | 2936793 |
| 1738884600 | 107.55 | -0.1 | -0.09 | 108.05 | 108.64 | 106.86 | 1869133 |
| 1738798200 | 107.65 | 1.14 | 1.07 | 108.36 | 108.48 | 106.89 | 2331663 |
| 1738711800 | 106.51 | 0.82 | 0.78 | 105.71 | 107.108 | 105.43 | 1404379 |
| 1738625400 | 105.69 | -2.71 | -2.50 | 106.06 | 106.75 | 104.31 | 2652063 |
| 1738366200 | 108.4 | -2.53 | -2.28 | 110.48 | 110.61 | 108.29 | 2071905 |
| 1738279800 | 110.93 | 2.2 | 2.02 | 109.72 | 111.86 | 109.01 | 1729922 |
| 1738193400 | 108.73 | -1.87 | -1.69 | 110.45 | 110.97 | 108.315 | 2693819 |
| 1738107000 | 110.6 | -1.85 | -1.65 | 112.49 | 112.49 | 110.47 | 1834540 |
| 1738020600 | 112.45 | 1.28 | 1.15 | 110.45 | 113.46 | 110.45 | 2642297 |
| 1737761400 | 111.17 | -0.36 | -0.32 | 111.98 | 111.99 | 110.82 | 1209315 |
| 1737675000 | 111.53 | 0 | 0.00 | 111.53 | 111.53 | 111.53 | 0 |
| 1737588600 | 111.53 | -0.01 | -0.01 | 111.36 | 111.7 | 110.87 | 1192062 |
| 1737502200 | 111.54 | 0.87 | 0.79 | 112.1 | 113.1699 | 111.23 | 2167713 |
| 1737156600 | 110.67 | 0.46 | 0.42 | 111.45 | 111.97 | 110.19 | 2821569 |
| 1737070200 | 110.21 | 0.83 | 0.76 | 109.15 | 110.3 | 108.33 | 1626257 |
| 1736983800 | 109.38 | 2.44 | 2.28 | 111.03 | 111.39 | 109.03 | 3802982 |
| 1736897400 | 106.94 | 3.06 | 2.95 | 106.12 | 107.05 | 105.46 | 2610452 |
| 1736811000 | 103.88 | 1.5 | 1.47 | 101.92 | 103.925 | 101.49 | 2257085 |
| 1736551800 | 102.38 | -2.06 | -1.97 | 103.74 | 103.74 | 102.25 | 1893324 |
| 1736379000 | 104.44 | 1.18 | 1.14 | 102.99 | 104.53 | 102.1156 | 2605958 |
| 1736292600 | 103.26 | -1.42 | -1.36 | 104.83 | 105.03 | 102.9 | 1937848 |
| 1736206200 | 104.68 | -0.09 | -0.09 | 105.42 | 106.77 | 104.41 | 2078175 |
| 1735947000 | 104.77 | 1.29 | 1.25 | 104.07 | 105.09 | 103.48 | 2023242 |
| 1735860600 | 103.48 | -1.02 | -0.98 | 105.47 | 106.19 | 103.02 | 2241379 |
| 1735687800 | 104.5 | 0 | 0.00 | 104.93 | 105.49 | 104.3 | 1524678 |
| 1735601400 | 104.5 | -0.46 | -0.44 | 104.37 | 104.96 | 102.96 | 1503311 |
| 1735342200 | 104.96 | -1.28 | -1.20 | 105.64 | 106.43 | 104.43 | 1118657 |
| 1735255800 | 106.24 | -0.09 | -0.08 | 105.47 | 106.51 | 105.17 | 1174209 |
| 1735077840 | 106.33 | 0.56 | 0.53 | 105.64 | 106.41 | 105.11 | 778797 |
| 1734996600 | 105.77 | -0.22 | -0.21 | 105.44 | 105.87 | 104.69 | 1458475 |
| 1734737400 | 105.99 | 1.34 | 1.28 | 104.47 | 106.79 | 104.24 | 2136715 |
| 1734651000 | 104.65 | -2.34 | -2.19 | 106.23 | 107.24 | 104.48 | 3874833 |
| 1734564600 | 106.99 | -4.94 | -4.41 | 112.47 | 112.78 | 106.95 | 3382013 |
| 1734478200 | 111.93 | -1.35 | -1.19 | 112.78 | 113.5925 | 111.71 | 1514216 |
| 1734391800 | 113.28 | -1.1 | -0.96 | 114.3 | 115.19 | 113.16 | 1821933 |
| 1734132600 | 114.38 | -1.76 | -1.52 | 115.79 | 115.9 | 113.73 | 1447127 |
| 1734046200 | 116.14 | -1.11 | -0.95 | 116.93 | 117 | 115.95 | 1707489 |
| 1733959800 | 117.25 | -0.28 | -0.24 | 118.74 | 119 | 117.18 | 1592836 |
| 1733873400 | 117.53 | -2.41 | -2.01 | 118.54 | 118.76 | 116.6 | 1895293 |
| 1733787000 | 119.94 | 0.85 | 0.71 | 120.06 | 120.65 | 119.37 | 1695450 |
| 1733527800 | 119.09 | 0.38 | 0.32 | 120.35 | 120.78 | 118.6 | 1229859 |
| 1733441400 | 118.71 | -1.79 | -1.49 | 120.57 | 120.75 | 118.62 | 1497219 |
| 1733355000 | 120.5 | -1.78 | -1.46 | 121.57 | 121.89 | 120.035 | 1130724 |
| 1733268600 | 122.28 | -0.26 | -0.21 | 122.91 | 123.33 | 121.49 | 963084 |
| 1733182200 | 122.54 | -0.35 | -0.28 | 122.6 | 123.17 | 121.5 | 1254449 |
| 1732917840 | 122.89 | 0.32 | 0.26 | 123.45 | 124.45 | 122.74 | 751917 |
| 1732750200 | 122.57 | -0.2 | -0.16 | 123.66 | 124.3899 | 122.33 | 837693 |
| 1732663800 | 122.77 | -2.39 | -1.91 | 124.23 | 124.23 | 121.82 | 1527725 |
| 1732577400 | 125.16 | 5.22 | 4.35 | 121.62 | 126.09 | 121.57 | 4290083 |
| 1732318200 | 119.94 | 2.03 | 1.72 | 118.8 | 120.05 | 118.63 | 1933642 |
| 1732231800 | 117.91 | 1.36 | 1.17 | 117.18 | 118.849 | 116.81 | 1020542 |
| 1732145400 | 116.55 | 1.15 | 1.00 | 116.3 | 116.728 | 115.51 | 1124498 |
| 1732059000 | 115.4 | -0.06 | -0.05 | 114.62 | 115.71 | 113.69 | 978740 |
| 1731972600 | 115.46 | -0.22 | -0.19 | 115.4 | 116.39 | 114.88 | 1082053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
