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 | 8.135 | 7.67489032502 | 105.995 | 114.13 | 101.455 | 927050 | 108.25458449 | CS |
| 4 | 10.345 | 9.96772173243 | 103.785 | 114.13 | 98.45 | 782222 | 105.14344165 | CS |
| 12 | 23.73 | 26.25 | 90.4 | 114.13 | 86.15 | 570466 | 100.56595491 | CS |
| 26 | 49.26 | 75.9364883613 | 64.87 | 114.13 | 63.365 | 572588 | 86.79741341 | CS |
| 52 | 60.13 | 111.351851852 | 54 | 114.13 | 53.3812 | 594551 | 72.49256725 | CS |
| 156 | 73.3 | 179.524859172 | 40.83 | 114.13 | 38.25 | 754536 | 57.51508002 | CS |
| 260 | 74.69 | 189.376267748 | 39.44 | 114.13 | 30.74 | 601542 | 52.79940123 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 113.63 | 1.72 | 1.54 | 112.17 | 114.4 | 111.9 | 583782 |
| 1737070500 | 111.91 | -0.6 | -0.53 | 112.04 | 113.7 | 111.03 | 654078 |
| 1736984100 | 112.51 | 2.54 | 2.31 | 111.27 | 113.25 | 108.8696 | 944746 |
| 1736897700 | 109.97 | 2.97 | 2.78 | 108.3 | 110.7 | 107.3401 | 854554 |
| 1736811300 | 107 | 5.07 | 4.97 | 102.42 | 107.6099 | 102.21 | 1168105 |
| 1736552100 | 101.93 | -2.8 | -2.67 | 105.39 | 106.452 | 101.455 | 1041461 |
| 1736379300 | 104.73 | 1.05 | 1.01 | 109.78 | 112.525 | 103.53 | 1824414 |
| 1736292900 | 103.68 | -1.07 | -1.02 | 104.76 | 106.125 | 103.53 | 958644 |
| 1736206500 | 104.75 | -2.79 | -2.59 | 107.54 | 108.16 | 103.6 | 586680 |
| 1735947300 | 107.54 | 1.91 | 1.81 | 105.59 | 107.7599 | 105.06 | 413580 |
| 1735860900 | 105.63 | 2.71 | 2.63 | 103.2 | 105.8 | 102.55 | 410643 |
| 1735688100 | 102.92 | 0.89 | 0.87 | 102.73 | 104.45 | 102.14 | 356709 |
| 1735601700 | 102.03 | 0.89 | 0.88 | 101.43 | 103.5899 | 101.2 | 448997 |
| 1735342500 | 101.14 | -0.93 | -0.91 | 101.42 | 101.84 | 98.71 | 413063 |
| 1735256100 | 102.07 | -0.68 | -0.66 | 102.75 | 102.78 | 100.92 | 603396 |
| 1735077840 | 102.75 | 2.16 | 2.15 | 100.26 | 102.79 | 100.24 | 205417 |
| 1734996900 | 100.59 | -2.3 | -2.24 | 102.98 | 103.06 | 98.45 | 638745 |
| 1734737700 | 102.89 | -1.48 | -1.42 | 103.03 | 105.3 | 102.29 | 1905382 |
| 1734651300 | 104.37 | 0.84 | 0.81 | 103.99 | 105.53 | 102.73 | 1051852 |
| 1734564900 | 103.53 | -3.13 | -2.93 | 106.12 | 107.63 | 103.17 | 605857 |
| 1734478500 | 106.66 | -5.58 | -4.97 | 111.39 | 111.545 | 106.0113 | 761333 |
| 1734392100 | 112.24 | 4.12 | 3.81 | 108.74 | 114.06 | 108.85 | 820053 |
| 1734132900 | 108.12 | 2.23 | 2.11 | 106.18 | 108.22 | 106.04 | 592168 |
| 1734046500 | 105.89 | 0.13 | 0.12 | 105.68 | 106.79 | 104.95 | 593985 |
| 1733960100 | 105.76 | 1.56 | 1.50 | 104.74 | 105.98 | 103.061 | 629416 |
| 1733873700 | 104.2 | 2.41 | 2.37 | 101.8 | 105.285 | 101.45 | 566843 |
| 1733787300 | 101.79 | 2.57 | 2.59 | 99.81 | 101.9999 | 99.51 | 579088 |
| 1733528100 | 99.22 | 1.92 | 1.97 | 97.66 | 99.61 | 96.68 | 447799 |
| 1733441700 | 97.3 | 0.05 | 0.05 | 97.33 | 98.225 | 95.6 | 382192 |
| 1733355300 | 97.25 | -1.39 | -1.41 | 98.54 | 98.69 | 96.33 | 496858 |
| 1733268900 | 98.64 | 0.5 | 0.51 | 98.85 | 100.865 | 97.71 | 348887 |
| 1733182500 | 98.14 | 0.53 | 0.54 | 97.82 | 98.4999 | 96.64 | 432474 |
| 1732917840 | 97.61 | 0.46 | 0.47 | 98.04 | 98.9 | 97 | 173715 |
| 1732750500 | 97.15 | 0.53 | 0.55 | 97 | 98.48 | 96.8 | 339490 |
| 1732664100 | 96.62 | 0.13 | 0.13 | 96.47 | 97.56 | 95.635 | 504840 |
| 1732577700 | 96.49 | 0.53 | 0.55 | 98.02 | 99.625 | 95.865 | 698756 |
| 1732318500 | 95.96 | 0.18 | 0.19 | 96.03 | 96.63 | 95.05 | 379600 |
| 1732232100 | 95.78 | 1 | 1.06 | 94.95 | 96.5 | 94.07 | 263805 |
| 1732145700 | 94.78 | -0.36 | -0.38 | 95.06 | 96 | 94.2 | 379985 |
| 1732059300 | 95.14 | 1.17 | 1.25 | 93.52 | 96.0197 | 93.01 | 486981 |
| 1731972900 | 93.97 | 3.54 | 3.91 | 91.19 | 94.96 | 91.19 | 594316 |
| 1731713700 | 90.43 | -0.01 | -0.01 | 90.44 | 91.88 | 89.01 | 407796 |
| 1731627300 | 90.44 | -0.85 | -0.93 | 91.29 | 92.02 | 89.15 | 363190 |
| 1731540900 | 91.29 | -1.57 | -1.69 | 93 | 93.12 | 91.2 | 379341 |
| 1731454500 | 92.86 | 1.83 | 2.01 | 91.09 | 93.17 | 90.745 | 451952 |
| 1731368100 | 91.03 | 0.08 | 0.09 | 91.43 | 92.8 | 90.8201 | 338710 |
| 1731108900 | 90.95 | 1.58 | 1.77 | 89.71 | 91.78 | 89.38 | 635890 |
| 1731022500 | 89.37 | -1.34 | -1.48 | 90.48 | 90.96 | 87.85 | 439813 |
| 1730936100 | 90.71 | 2 | 2.25 | 91 | 92.75 | 89.98 | 652107 |
| 1730849700 | 88.71 | 1.4 | 1.60 | 87.48 | 88.89 | 87.06 | 367021 |
| 1730763300 | 87.31 | 0.2 | 0.23 | 87.11 | 88.49 | 86.7713 | 406779 |
| 1730500500 | 87.11 | -0.67 | -0.76 | 88.09 | 88.45 | 86.15 | 434844 |
| 1730414100 | 87.78 | -1.22 | -1.37 | 89.2 | 90.21 | 87.7 | 327633 |
| 1730327700 | 89 | -1.2 | -1.33 | 89.4 | 89.795 | 88.561 | 315559 |
| 1730241300 | 90.2 | 0.04 | 0.04 | 89.8 | 90.88 | 89.24 | 405183 |
| 1730154900 | 90.16 | 0.73 | 0.82 | 89.96 | 90.91 | 89.61 | 445547 |
| 1729895700 | 89.43 | -0.74 | -0.82 | 90.4 | 90.55 | 89.25 | 322365 |
| 1729809300 | 90.17 | 1.71 | 1.93 | 88.22 | 90.815 | 88.0547 | 568598 |
| 1729722900 | 88.46 | -0.1 | -0.11 | 88.61 | 89.63 | 86.85 | 843397 |
| 1729636500 | 88.56 | -2.6 | -2.85 | 90.76 | 90.96 | 87.78 | 776521 |
| 1729550100 | 91.16 | -1.6 | -1.72 | 92.98 | 93.305 | 90.85 | 598798 |
| 1729290900 | 92.76 | -1.64 | -1.74 | 94.34 | 94.7599 | 92.625 | 450487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
