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 | -10.06 | -8.52036927247 | 118.07 | 118.24 | 107.35 | 36449774 | 113.83293234 | CS |
| 4 | 14.735 | 15.7973733583 | 93.275 | 122.52 | 91.87 | 42702948 | 106.41169665 | CS |
| 12 | 8.39 | 8.42200361373 | 99.62 | 122.52 | 76.49 | 41153569 | 99.93179902 | CS |
| 26 | -32.48 | -23.1190832088 | 140.49 | 144.12 | 76.49 | 39754394 | 110.2144395 | CS |
| 52 | -62.09 | -36.5020576132 | 170.1 | 187.279 | 76.49 | 42041304 | 134.2401201 | CS |
| 156 | 16.35 | 17.8376609208 | 91.66 | 227.3 | 54.58 | 60141020 | 113.8746935 | CS |
| 260 | 52 | 92.840564185 | 56.01 | 227.3 | 48.4242 | 60976808 | 107.38375166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747953300 | 110.71 | -1.35 | -1.20 | 112 | 112.63 | 110.61 | 29171078 |
| 1747866900 | 112.06 | -1.45 | -1.28 | 113.91 | 116.1 | 111.09 | 43526872 |
| 1747780500 | 113.51 | -1.23 | -1.07 | 114.38 | 114.51 | 112.08 | 28963559 |
| 1747694100 | 114.74 | -2.43 | -2.07 | 115.01 | 115.53 | 114.06 | 37573132 |
| 1747434900 | 117.17 | 2.18 | 1.90 | 118.07 | 118.24 | 116.01 | 43014231 |
| 1747348500 | 114.99 | -2.73 | -2.32 | 117.02 | 117.485 | 114.01 | 43748639 |
| 1747262100 | 117.72 | 5.26 | 4.68 | 119.83 | 122.52 | 116.59 | 86556282 |
| 1747175700 | 112.46 | 4.34 | 4.01 | 109.6 | 113.1277 | 109 | 55467858 |
| 1747089300 | 108.12 | 5.28 | 5.13 | 110.415 | 110.667 | 106.98 | 50526787 |
| 1746830100 | 102.84 | 1.14 | 1.12 | 102.585 | 103.54 | 101.6 | 31686762 |
| 1746743700 | 101.7 | 1.34 | 1.34 | 101.9 | 105.44 | 101.56 | 54275634 |
| 1746657300 | 100.36 | 1.74 | 1.76 | 100.75 | 103.42 | 96.88 | 86498051 |
| 1746570900 | 98.62 | -1.97 | -1.96 | 98.41 | 100.07 | 97.44 | 53178623 |
| 1746484500 | 100.59 | 1.79 | 1.81 | 99 | 102.05 | 98.785 | 41192390 |
| 1746225300 | 98.8 | 2.15 | 2.22 | 98.28 | 99.88 | 98.325 | 29886000 |
| 1746138900 | 96.65 | -0.7 | -0.72 | 99.265 | 100.09 | 96.485 | 29541292 |
| 1746052500 | 97.35 | 1.29 | 1.34 | 92.73 | 97.55 | 91.87 | 29085980 |
| 1745966100 | 96.06 | -0.33 | -0.34 | 95.88 | 97.1767 | 95.33 | 20649597 |
| 1745879700 | 96.39 | -0.26 | -0.26 | 95.57 | 97.4865 | 94.27 | 30420897 |
| 1745620500 | 96.645 | 2.18 | 2.30 | 93.275 | 97.1 | 92.85 | 28536491 |
| 1745534100 | 94.47 | 4.08 | 4.51 | 91.59 | 94.75 | 90.37 | 33577810 |
| 1745447700 | 90.39 | 4.13 | 4.79 | 91.875 | 93.51 | 90.13 | 40800931 |
| 1745361300 | 86.26 | 0.7 | 0.82 | 86.03 | 87.17 | 85.17 | 35072421 |
| 1745274900 | 85.56 | -1.94 | -2.22 | 86.08 | 86.14 | 83.75 | 33796302 |
| 1744929300 | 87.5 | -0.79 | -0.89 | 88.84 | 89.03 | 86.515 | 34699060 |
| 1744842900 | 88.29 | -7 | -7.35 | 87.61 | 90.47 | 85.295 | 62164753 |
| 1744756500 | 95.29 | 0.79 | 0.84 | 94.66 | 96.85 | 94.62 | 27336620 |
| 1744670100 | 94.5 | 1.1 | 1.18 | 97.11 | 97.3699 | 93.45 | 35906722 |
| 1744410900 | 93.4 | 4.7 | 5.30 | 90.51 | 94.76 | 90.5 | 57846477 |
| 1744324500 | 88.7 | -8.14 | -8.41 | 91 | 92.95 | 85.06 | 65159217 |
| 1744238100 | 96.84 | 18.63 | 23.82 | 79.22 | 97.91 | 78.87 | 97707033 |
| 1744151700 | 78.21 | -5.43 | -6.49 | 86.18 | 88.9293 | 76.49 | 69739835 |
| 1744065300 | 83.64 | -2.12 | -2.47 | 80.68 | 89 | 77.75 | 68711475 |
| 1743806100 | 85.76 | -8.04 | -8.57 | 90.1 | 91.08 | 83.69 | 65914735 |
| 1743719700 | 93.8 | -9.16 | -8.90 | 97.79 | 99.4499 | 93.64 | 50638515 |
| 1743633300 | 102.96 | 0.18 | 0.18 | 101.52 | 104.18 | 100.76 | 20521053 |
| 1743546900 | 102.78 | 0.04 | 0.04 | 102.14 | 102.83 | 100.93 | 23493725 |
| 1743460500 | 102.74 | -0.48 | -0.47 | 100.235 | 102.82 | 98.8 | 30548967 |
| 1743201300 | 103.22 | -3.43 | -3.22 | 105.525 | 106.51 | 102.48 | 31027200 |
| 1743114900 | 106.65 | -3.54 | -3.21 | 106.11 | 107.62 | 105.5499 | 32743435 |
| 1743028500 | 110.19 | -4.62 | -4.02 | 114.11 | 115.8999 | 108.68 | 39852029 |
| 1742942100 | 114.81 | 0.96 | 0.84 | 113.29 | 114.95 | 112.72 | 29008649 |
| 1742855700 | 113.85 | 7.41 | 6.96 | 109.73 | 114.85 | 109.4 | 53295256 |
| 1742596500 | 106.44 | -0.7 | -0.65 | 105.33 | 107.25 | 104.33 | 30397490 |
| 1742510100 | 107.14 | 0.91 | 0.86 | 105.25 | 108.26 | 105.12 | 26839442 |
| 1742423700 | 106.23 | 2.72 | 2.63 | 104.415 | 107.89 | 101.96 | 32216128 |
| 1742337300 | 103.51 | -1.08 | -1.03 | 103.85 | 104.55 | 102.97 | 27123943 |
| 1742250900 | 104.59 | 3.62 | 3.59 | 102.6 | 106.15 | 102.6 | 43645233 |
| 1741991700 | 100.97 | 2.86 | 2.92 | 99.64 | 101.22 | 99.58 | 24691180 |
| 1741905300 | 98.11 | -2.68 | -2.66 | 99.715 | 100.07 | 97.27 | 28524477 |
| 1741818900 | 100.79 | 4.03 | 4.16 | 99.045 | 101.6721 | 98.19 | 34182850 |
| 1741732500 | 96.76 | 0.13 | 0.13 | 96.78 | 98.1599 | 94.73 | 31505588 |
| 1741646100 | 96.63 | -3.68 | -3.67 | 98.79 | 101.29 | 95.83 | 38449815 |
| 1741390500 | 100.31 | 1.46 | 1.48 | 98.85 | 100.65 | 96.3931 | 33232462 |
| 1741304100 | 98.85 | -2.82 | -2.77 | 99.05 | 101.08 | 98.28 | 28941993 |
| 1741217700 | 101.67 | 0.92 | 0.91 | 100.36 | 101.84 | 98.87 | 27825629 |
| 1741131300 | 100.75 | 2.52 | 2.57 | 96 | 103.18 | 95.89 | 54095444 |
| 1741044900 | 98.23 | -1.63 | -1.63 | 101.515 | 102.34 | 97.09 | 38871598 |
| 1740785700 | 99.86 | 0.35 | 0.35 | 99.62 | 101.8 | 98.69 | 45141070 |
| 1740699300 | 99.51 | -5.23 | -4.99 | 105.19 | 105.7499 | 99.5 | 47163621 |
| 1740612900 | 104.74 | 0.78 | 0.75 | 104.99 | 105.7999 | 103.99 | 29107772 |
| 1740526500 | 103.96 | -4.15 | -3.84 | 107.885 | 108.64 | 103.62 | 39079124 |
| 1740440100 | 108.11 | -2.73 | -2.46 | 111.52 | 111.6 | 107.98 | 28989664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
