News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.085 | 2.94075592202 | 104.905 | 109.28 | 104.37 | 1875184 | 107.81807488 | CS |
| 4 | 0.38 | 0.353127032804 | 107.61 | 110.46 | 95.69 | 2370439 | 103.72678887 | CS |
| 12 | 2.325 | 2.20035016325 | 105.665 | 112.36 | 95.69 | 2090749 | 103.6660212 | CS |
| 26 | -4.32 | -3.84649630487 | 112.31 | 119.95 | 94.924 | 2068132 | 105.83630769 | CS |
| 52 | -25.75 | -19.2537759833 | 133.74 | 147.57 | 94.924 | 1828564 | 115.6248583 | CS |
| 156 | -19.76 | -15.4677103718 | 127.75 | 147.57 | 61.7501 | 1601486 | 102.8921126 | CS |
| 260 | 51.3 | 90.4921502911 | 56.69 | 158 | 38 | 1332836 | 101.27298122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 107.45 | 0.33 | 0.31 | 107.21 | 108.68 | 105.6 | 1945748 |
| 1739576100 | 107.12 | -1.73 | -1.59 | 108.76 | 108.87 | 106.28 | 1700096 |
| 1739489700 | 108.85 | 1.08 | 1.00 | 107.72 | 109.28 | 107.01 | 1933610 |
| 1739403300 | 107.77 | 2.03 | 1.92 | 104.905 | 107.86 | 104.37 | 1921283 |
| 1739316900 | 105.74 | -0.99 | -0.93 | 106.57 | 107.84 | 104.64 | 1975015 |
| 1739230500 | 106.73 | 0.21 | 0.20 | 108.02 | 108.9236 | 105.6 | 1852359 |
| 1738971300 | 106.52 | -3.01 | -2.75 | 109.96 | 110.14 | 106.35 | 2331343 |
| 1738884900 | 109.53 | 5.63 | 5.42 | 102.44 | 110.46 | 101.365 | 3143069 |
| 1738798500 | 103.9 | 2.71 | 2.68 | 100.59 | 104.24 | 99.72 | 3413465 |
| 1738712100 | 101.19 | 1.73 | 1.74 | 100.97 | 101.61 | 100.22 | 2418957 |
| 1738625700 | 99.46 | -2.08 | -2.05 | 98.5 | 100.315 | 96.84 | 1895307 |
| 1738366500 | 101.54 | -0.19 | -0.19 | 101.8 | 104.44 | 101.34 | 2030039 |
| 1738280100 | 101.73 | 3.73 | 3.81 | 99.49 | 102.51 | 98.885 | 2471478 |
| 1738193700 | 98 | 0.64 | 0.66 | 98.96 | 99.445 | 96.09 | 1972717 |
| 1738107300 | 97.36 | -1.16 | -1.18 | 99.4 | 99.4 | 95.69 | 2505225 |
| 1738020900 | 98.52 | -5.67 | -5.44 | 102.49 | 102.49 | 96.75 | 4357768 |
| 1737761700 | 104.19 | -3 | -2.80 | 105.96 | 106.46 | 103.78 | 2886564 |
| 1737675300 | 107.19 | 0 | 0.00 | 107.19 | 107.19 | 107.19 | 0 |
| 1737588900 | 107.19 | 0.46 | 0.43 | 107.61 | 109.9 | 107.14 | 1913866 |
| 1737502500 | 106.73 | 0.35 | 0.33 | 107.98 | 107.98 | 105.83 | 5370785 |
| 1737156900 | 106.38 | 1.47 | 1.40 | 106.28 | 107.255 | 104.23 | 2067621 |
| 1737070500 | 104.91 | 2.98 | 2.92 | 104.14 | 107.98 | 103.34 | 2459073 |
| 1736984100 | 101.93 | 2.43 | 2.44 | 102.6 | 103.43 | 100.71 | 2080497 |
| 1736897700 | 99.5 | 1.24 | 1.26 | 98.66 | 99.99 | 97.73 | 2385289 |
| 1736811300 | 98.26 | -0.66 | -0.67 | 96.97 | 98.5605 | 96.18 | 1948738 |
| 1736552100 | 98.92 | -0.84 | -0.84 | 97.98 | 100.13 | 96.41 | 1778294 |
| 1736379300 | 99.76 | -1.27 | -1.26 | 99.85 | 100.3317 | 98.62 | 1217479 |
| 1736292900 | 101.03 | -1.48 | -1.44 | 103.19 | 104.535 | 100 | 1665887 |
| 1736206500 | 102.51 | 1.91 | 1.90 | 103.06 | 104.85 | 102.42 | 2310716 |
| 1735947300 | 100.6 | 3.37 | 3.47 | 98.27 | 100.77 | 97.52 | 1428139 |
| 1735860900 | 97.23 | -1.83 | -1.85 | 99.35 | 101.09 | 96.63 | 1964969 |
| 1735688100 | 99.06 | -0.48 | -0.48 | 100.14 | 100.505 | 97.8 | 1153028 |
| 1735601700 | 99.54 | -2.23 | -2.19 | 100.07 | 100.135 | 97.95 | 3020034 |
| 1735342500 | 101.77 | -0.46 | -0.45 | 102.07 | 102.9 | 100.54 | 952256 |
| 1735256100 | 102.23 | -0.62 | -0.60 | 101.65 | 103.75 | 101.56 | 1060631 |
| 1735077840 | 102.85 | 0.57 | 0.56 | 102.21 | 103.25 | 100.73 | 617290 |
| 1734996900 | 102.28 | 2.82 | 2.84 | 100.83 | 102.9099 | 99.87 | 1983786 |
| 1734737700 | 99.46 | 1.55 | 1.58 | 97.16 | 101 | 96.8 | 4029278 |
| 1734651300 | 97.91 | -4.32 | -4.23 | 101.58 | 102.89 | 97.84 | 2812985 |
| 1734564900 | 102.23 | -7.13 | -6.52 | 110.19 | 112.36 | 101.75 | 3156057 |
| 1734478500 | 109.36 | 2.65 | 2.48 | 106.26 | 109.54 | 105.06 | 1526104 |
| 1734392100 | 106.71 | 0.05 | 0.05 | 105.98 | 107.93 | 104.47 | 1370480 |
| 1734132900 | 106.66 | -0.64 | -0.60 | 107.3 | 108.87 | 105.03 | 2227411 |
| 1734046500 | 107.3 | -1.77 | -1.62 | 107.84 | 110.035 | 107 | 1519282 |
| 1733960100 | 109.07 | 2.94 | 2.77 | 107.26 | 110.24 | 107 | 2016358 |
| 1733873700 | 106.13 | -4.38 | -3.96 | 109.78 | 109.78 | 105.35 | 2008773 |
| 1733787300 | 110.51 | 1.11 | 1.01 | 107.99 | 111.54 | 107.41 | 1551429 |
| 1733528100 | 109.4 | 2.3 | 2.15 | 107.665 | 109.52 | 107.225 | 1272818 |
| 1733441700 | 107.1 | -3 | -2.72 | 109.57 | 110.1 | 106.93 | 1613583 |
| 1733355300 | 110.1 | 1.93 | 1.78 | 109.435 | 110.9 | 108.42 | 2008175 |
| 1733268900 | 108.17 | -0.66 | -0.61 | 107.1 | 108.985 | 106.865 | 1265153 |
| 1733182500 | 108.83 | 3.2 | 3.03 | 106.27 | 109.89 | 105.73 | 1659257 |
| 1732917840 | 105.63 | 0.67 | 0.64 | 106.49 | 107.6 | 105.085 | 1066199 |
| 1732750500 | 104.96 | -0.56 | -0.53 | 105.665 | 106.37 | 102.96 | 1573958 |
| 1732664100 | 105.52 | -2.5 | -2.31 | 108.34 | 108.34 | 103.44 | 2081421 |
| 1732577700 | 108.02 | 0.78 | 0.73 | 108.88 | 109.865 | 107.725 | 2482411 |
| 1732318500 | 107.24 | 2 | 1.90 | 105.905 | 107.32 | 104.89 | 2488794 |
| 1732232100 | 105.24 | 5.28 | 5.28 | 101.3 | 105.84 | 100.89 | 3463347 |
| 1732145700 | 99.96 | 0.53 | 0.53 | 98.88 | 100.01 | 97.776 | 1178066 |
| 1732059300 | 99.43 | -0.12 | -0.12 | 98.87 | 99.92 | 97.895 | 1565018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
