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 | 4.69 | 3.67123287671 | 127.75 | 134.23 | 124.695 | 788456 | 129.75458509 | CS |
| 4 | 9.21 | 7.47382942465 | 123.23 | 135.85 | 118.41 | 578127 | 126.96760264 | CS |
| 12 | -8.5 | -6.03093514971 | 140.94 | 143.16 | 118.41 | 599374 | 128.56007002 | CS |
| 26 | -8.76 | -6.20396600567 | 141.2 | 161.015 | 118.41 | 468161 | 137.04129862 | CS |
| 52 | -19.43 | -12.7938368341 | 151.87 | 161.015 | 109.59 | 443333 | 134.9731618 | CS |
| 156 | -56.96 | -30.0739176346 | 189.4 | 201.34 | 109.59 | 474173 | 147.77414276 | CS |
| 260 | -5.6 | -4.05679513185 | 138.04 | 201.34 | 41.73 | 591730 | 126.31490421 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 132.44 | 0.73 | 0.55 | 132.59 | 133.63999 | 130.63999 | 863696 |
| 1722033300 | 131.71 | 0.1 | 0.08 | 133 | 134.22999 | 131.37 | 974624 |
| 1721946900 | 131.61 | 6.81 | 5.46 | 125.78 | 132.47999 | 125.66 | 1173041 |
| 1721860500 | 124.8 | -3.84 | -2.99 | 128.31 | 128.38 | 124.695 | 781095 |
| 1721774100 | 128.63999 | -1.6 | -1.22 | 128.78 | 130.3 | 128.25299 | 438358 |
| 1721687700 | 130.235 | 3.31 | 2.60 | 127.75 | 130.315 | 125.42 | 575163 |
| 1721428500 | 126.93 | -1.3 | -1.01 | 127.03 | 128.46 | 125.39 | 438759 |
| 1721342100 | 128.22999 | -4.48 | -3.38 | 132.04 | 135.66 | 128.21 | 704046 |
| 1721255700 | 132.71 | -2.72 | -2.01 | 133.88999 | 135.405 | 132.15 | 755615 |
| 1721169300 | 135.43 | 8.39 | 6.60 | 127.6 | 135.85 | 127.1 | 736199 |
| 1721082900 | 127.04 | 1.54 | 1.23 | 125.27 | 127.94 | 125.015 | 511660 |
| 1720823700 | 125.5 | 0.37 | 0.30 | 125.74 | 126.7725 | 124.5 | 288289 |
| 1720737300 | 125.13 | 2.69 | 2.20 | 124.71 | 125.97 | 124.1655 | 425932 |
| 1720650900 | 122.44 | 2.42 | 2.02 | 120.42 | 122.665 | 119.66 | 378623 |
| 1720564500 | 120.02 | 0.17 | 0.14 | 119.36 | 120.33 | 118.83 | 265142 |
| 1720478100 | 119.85 | 0.72 | 0.60 | 120.04 | 120.36 | 119.08 | 379408 |
| 1720218900 | 119.13 | -2.12 | -1.75 | 120.96 | 121.07 | 119.04 | 749665 |
| 1720040640 | 121.25 | 0.35 | 0.29 | 121.73 | 122.15 | 120.75 | 497453 |
| 1719959700 | 120.9 | 1.5 | 1.26 | 119.3 | 121.03 | 118.41 | 409071 |
| 1719873300 | 119.4 | -3.21 | -2.62 | 123.23 | 124.08 | 119.34 | 502264 |
| 1719614100 | 122.61 | -2.04 | -1.64 | 125.56 | 126.2 | 121.43 | 805713 |
| 1719527700 | 124.65 | 1.78 | 1.45 | 123.38 | 124.78 | 122 | 430977 |
| 1719441300 | 122.87 | -0.6 | -0.49 | 123.17 | 124.43 | 122.36 | 418269 |
| 1719354900 | 123.47 | -4.53 | -3.54 | 126.98 | 127.22 | 122.84 | 599579 |
| 1719268500 | 128 | 2.1 | 1.67 | 126.15 | 129.82 | 125.15 | 551042 |
| 1719009300 | 125.9 | -0.01 | -0.01 | 126.34 | 126.34 | 123.8 | 2371317 |
| 1718922900 | 125.91 | -0.43 | -0.34 | 126 | 126.76 | 125.32 | 311273 |
| 1718750100 | 126.34 | 1.25 | 1.00 | 125.05 | 126.64 | 125.05 | 449653 |
| 1718663700 | 125.09 | 1.31 | 1.06 | 123.42 | 125.12 | 123.21 | 264834 |
| 1718404500 | 123.78 | -2.7 | -2.13 | 125 | 126.49 | 122.74 | 648643 |
| 1718318100 | 126.48 | -1.93 | -1.50 | 127.84 | 128.155 | 124.23 | 900727 |
| 1718231700 | 128.41 | 4.19 | 3.37 | 127.18 | 129.6 | 127.18 | 569080 |
| 1718145300 | 124.22 | -2.24 | -1.77 | 125.74 | 125.92 | 124 | 325262 |
| 1718058900 | 126.46 | 0.57 | 0.45 | 124.87 | 127.01 | 124.84 | 233158 |
| 1717799700 | 125.89 | -0.01 | -0.01 | 125.355 | 126.63 | 125 | 317742 |
| 1717713300 | 125.9 | -2.98 | -2.31 | 128.54 | 129.59 | 125.76 | 451633 |
| 1717626900 | 128.88 | 1.87 | 1.47 | 127.38 | 128.97 | 126.2 | 334555 |
| 1717540500 | 127.01 | -0.24 | -0.19 | 127 | 128.85 | 126.36 | 529994 |
| 1717454100 | 127.25 | -1.66 | -1.29 | 129.27 | 129.55 | 126.75 | 674913 |
| 1717194900 | 128.91 | 4.82 | 3.88 | 124.74 | 129.01 | 124.25 | 616942 |
| 1717108500 | 124.09 | 1.2 | 0.98 | 123.67 | 124.72 | 122.8 | 859245 |
| 1717022100 | 122.89 | -0.2 | -0.16 | 121.59 | 123.52 | 121.21 | 528874 |
| 1716935700 | 123.09 | -1.64 | -1.31 | 125.18 | 125.46 | 122.64 | 462002 |
| 1716590100 | 124.73 | -2.03 | -1.60 | 127.48 | 127.73 | 124.62 | 374524 |
| 1716503700 | 126.76 | -2.29 | -1.77 | 129.56 | 130.22 | 126.41 | 758686 |
| 1716417300 | 129.05 | -3.91 | -2.94 | 129.57 | 131.49 | 128.63999 | 615613 |
| 1716330900 | 132.96 | -0.52 | -0.39 | 133.47999 | 134.15 | 131.87 | 433063 |
| 1716244500 | 133.47999 | 0.4 | 0.30 | 132.9 | 134.68 | 132.68 | 400332 |
| 1715985300 | 133.08 | 0.44 | 0.33 | 132.22999 | 133.74 | 131.74 | 390218 |
| 1715898900 | 132.63999 | -3.15 | -2.32 | 136.05 | 135.585 | 132.44 | 838133 |
| 1715812500 | 135.79 | -1.22 | -0.89 | 138.11 | 138.52 | 135.06 | 1571714 |
| 1715726100 | 137.01 | -0.21 | -0.15 | 138.77 | 138.77 | 136.34 | 817497 |
| 1715639700 | 137.22 | -0.87 | -0.63 | 139.34 | 139.34 | 136.71 | 467207 |
| 1715380500 | 138.09 | 1.81 | 1.33 | 136.41999 | 138.66 | 135.97999 | 573133 |
| 1715294100 | 136.28 | -2.3 | -1.66 | 138.13999 | 138.34 | 134.99 | 552489 |
| 1715207700 | 138.58 | -3.25 | -2.29 | 136.69999 | 139.97 | 132.34 | 775375 |
| 1715121300 | 141.83 | 1.84 | 1.31 | 140.32 | 143.16 | 140.01 | 660906 |
| 1715034900 | 139.99 | -0.09 | -0.06 | 140.94 | 141.9 | 139.51 | 295612 |
| 1714775700 | 140.08 | 1.21 | 0.87 | 140.86 | 142.65 | 138.66999 | 544964 |
| 1714689300 | 138.87 | 1.36 | 0.99 | 139.19999 | 139.87 | 136.79 | 303895 |
| 1714602900 | 137.51 | -1.46 | -1.05 | 138.59 | 140.445 | 137.435 | 436398 |
| 1714516500 | 138.97 | -3.18 | -2.24 | 141.12 | 141.12 | 138.66 | 423623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
