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 | -3.1 | -2.65479147041 | 116.77 | 118.54 | 113.2 | 5128462 | 115.83623887 | CS |
| 4 | 1.27 | 1.12989323843 | 112.4 | 118.54 | 111.89 | 4357802 | 114.97574115 | CS |
| 12 | 8.67 | 8.25714285714 | 105 | 118.54 | 99.71 | 5996180 | 108.16854585 | CS |
| 26 | 0.26 | 0.229256679305 | 113.41 | 118.54 | 99.71 | 5871820 | 107.37894278 | CS |
| 52 | 12.51 | 12.3665480427 | 101.16 | 121.64 | 89.674 | 5786732 | 106.48554151 | CS |
| 156 | -11.93 | -9.49840764331 | 125.6 | 142.6 | 89.674 | 5433612 | 110.16445974 | CS |
| 260 | 30.03 | 35.9038737446 | 83.64 | 142.6 | 61.61 | 5614870 | 105.93377611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 114.15 | -0.73 | -0.64 | 115.31 | 115.64 | 113.25 | 8134201 |
| 1726699200 | 114.88 | -3.25 | -2.75 | 117.76 | 117.76 | 114.5162 | 5885857 |
| 1726612800 | 118.13 | 0.5 | 0.43 | 117.9 | 118.54 | 117.26 | 4869722 |
| 1726526400 | 117.63 | 1.23 | 1.06 | 116.98 | 117.68 | 116.42 | 3550975 |
| 1726267200 | 116.4 | -0.43 | -0.37 | 116.77 | 117.05 | 115.94 | 3201553 |
| 1726180800 | 116.83 | 0.23 | 0.20 | 116.26 | 117.305 | 115.59 | 4265430 |
| 1726094400 | 116.6 | -0.51 | -0.44 | 117.03 | 117.03 | 114.72 | 6521135 |
| 1726008000 | 117.11 | 0.68 | 0.58 | 116.14 | 117.25 | 115.43 | 4872129 |
| 1725921600 | 116.43 | 2.57 | 2.26 | 114.85 | 116.73 | 114.17 | 5092773 |
| 1725662400 | 113.86 | 0.76 | 0.67 | 114.295 | 114.34 | 113.01 | 3716724 |
| 1725576000 | 113.1 | -1.3 | -1.14 | 113.58 | 114.21 | 112.52 | 2838708 |
| 1725489600 | 114.4 | -0.26 | -0.23 | 114.74 | 115.59 | 113.57 | 3658788 |
| 1725403200 | 114.66 | 1.39 | 1.23 | 113.525 | 114.83 | 113.36 | 4258594 |
| 1725057600 | 113.27 | 0.51 | 0.45 | 112.96 | 113.47 | 111.89 | 4307376 |
| 1724971200 | 112.76 | -0.14 | -0.12 | 113.49 | 113.5 | 112.52 | 3353860 |
| 1724884800 | 112.9 | -0.2 | -0.18 | 113.1 | 113.42 | 112.37 | 3836647 |
| 1724798400 | 113.1 | 0.4 | 0.35 | 113.19 | 113.19 | 112.14 | 2709653 |
| 1724712000 | 112.7 | 0.01 | 0.01 | 112.96 | 113.255 | 112.06 | 3212686 |
| 1724452800 | 112.69 | 0.59 | 0.53 | 112.4 | 112.78 | 111.89 | 4511431 |
| 1724366400 | 112.1 | 0.71 | 0.64 | 111.85 | 112.15 | 111.05 | 3688391 |
| 1724280000 | 111.39 | 0.62 | 0.56 | 110.97 | 111.45 | 110.68 | 4081553 |
| 1724193600 | 110.77 | -1.13 | -1.01 | 111.8 | 112.09 | 110.33 | 5821621 |
| 1724107200 | 111.9 | 0.9 | 0.81 | 110.72 | 112.25 | 110.72 | 3495873 |
| 1723848000 | 111 | 0.06 | 0.05 | 111.22 | 111.36 | 110.57 | 4279503 |
| 1723761600 | 110.94 | 1.05 | 0.96 | 110.75 | 111.33 | 109.76 | 7458136 |
| 1723675200 | 109.89 | 1.65 | 1.52 | 108.54 | 110.18 | 107.71 | 5822540 |
| 1723588800 | 108.24 | 0.44 | 0.41 | 107.93 | 108.56 | 107.68 | 4828429 |
| 1723502400 | 107.8 | -0.91 | -0.84 | 108.65 | 108.65 | 107.105 | 4796666 |
| 1723243200 | 108.71 | -1.05 | -0.96 | 109.34 | 109.34 | 107.69 | 5434575 |
| 1723156800 | 109.76 | -0.18 | -0.16 | 110.79 | 111.22 | 109.22 | 5471904 |
| 1723070400 | 109.94 | 0.44 | 0.40 | 109.86 | 112.35 | 109.25 | 6365036 |
| 1722984000 | 109.5 | 0.87 | 0.80 | 109.51 | 110.64 | 108.63 | 5634145 |
| 1722897600 | 108.63 | -2.68 | -2.41 | 111.59 | 112 | 108.37 | 7111998 |
| 1722638400 | 111.31 | 1.16 | 1.05 | 110.58 | 112.04 | 108.4 | 9688334 |
| 1722552000 | 110.15 | 4.21 | 3.97 | 106.78 | 110.68 | 106.33 | 9042246 |
| 1722465600 | 105.94 | 0.62 | 0.59 | 105.92 | 106.83 | 103.55 | 8232769 |
| 1722379200 | 105.32 | 0.55 | 0.52 | 104.72 | 105.675 | 102.78 | 9112316 |
| 1722292800 | 104.77 | -0.47 | -0.45 | 100.41 | 105.175 | 99.92 | 19447665 |
| 1722033600 | 105.24 | -0.72 | -0.68 | 106.78 | 107.14 | 104.66 | 8506969 |
| 1721947200 | 105.96 | -1.3 | -1.21 | 106.99 | 108.71 | 105.92 | 6347177 |
| 1721860800 | 107.26 | 3.34 | 3.21 | 104.17 | 107.31 | 103.95 | 8573763 |
| 1721774400 | 103.92 | 0.35 | 0.34 | 104.5 | 104.5 | 103.37 | 5893549 |
| 1721688000 | 103.57 | 1.54 | 1.51 | 102.93 | 103.83 | 102.31 | 3827753 |
| 1721428800 | 102.03 | 1.96 | 1.96 | 100.78 | 102.4 | 100.08 | 11333030 |
| 1721342400 | 100.07 | -4.61 | -4.40 | 103.28 | 104.145 | 99.71 | 13049890 |
| 1721256000 | 104.68 | 1.96 | 1.91 | 103.575 | 105.65 | 103.28 | 13263577 |
| 1721169600 | 102.72 | -0.24 | -0.23 | 103.16 | 103.87 | 102.51 | 7649252 |
| 1721083200 | 102.96 | -1.26 | -1.21 | 104.05 | 104.16 | 102.58 | 4967983 |
| 1720824000 | 104.22 | 0.04 | 0.04 | 104.72 | 104.93 | 104.11 | 4277634 |
| 1720737600 | 104.18 | 1.13 | 1.10 | 103.37 | 104.64 | 103.25 | 4969729 |
| 1720651200 | 103.05 | 1.41 | 1.39 | 101.6 | 103.08 | 101.27 | 6598901 |
| 1720564800 | 101.64 | -0.48 | -0.47 | 102.55 | 102.59 | 100.75 | 6268497 |
| 1720478400 | 102.12 | -1.9 | -1.83 | 103.91 | 103.91 | 101.94 | 4541763 |
| 1720219200 | 104.02 | 1.69 | 1.65 | 102.56 | 104.07 | 101.76 | 6582594 |
| 1720040640 | 102.33 | -0.87 | -0.84 | 103.81 | 103.81 | 102.18 | 2017848 |
| 1719960000 | 103.2 | 0 | 0.00 | 103.1 | 103.39 | 102.7 | 3650444 |
| 1719873600 | 103.2 | -0.71 | -0.68 | 104.39 | 105.51 | 102.61 | 4588602 |
| 1719614400 | 103.91 | -0.74 | -0.71 | 105 | 105.16 | 103.53 | 8257524 |
| 1719528000 | 104.65 | -0.23 | -0.22 | 105.15 | 105.32 | 103.92 | 4136047 |
| 1719441600 | 104.88 | -0.61 | -0.58 | 105.49 | 105.65 | 104.32 | 5406195 |
| 1719355200 | 105.49 | 0.19 | 0.18 | 105.49 | 105.98 | 104.82 | 4719003 |
| 1719268800 | 105.3 | -0.42 | -0.40 | 106.36 | 106.36 | 104.9401 | 5200999 |
| 1719009600 | 105.72 | -0.85 | -0.80 | 107.12 | 107.12 | 105.24 | 10370433 |
| 1718923200 | 106.57 | 2.58 | 2.48 | 104.07 | 106.84 | 103.47 | 9265561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
