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 | 2.395 | 2.10586476743 | 113.73 | 116.24 | 110.86 | 5637129 | 112.81558273 | CS |
| 4 | 1.875 | 1.64113785558 | 114.25 | 116.24 | 110.86 | 4373754 | 113.29696288 | CS |
| 12 | 1.985 | 1.73909234274 | 114.14 | 120.72 | 110.86 | 4985762 | 115.07922217 | CS |
| 26 | 13.195 | 12.8193918197 | 102.93 | 120.72 | 99.92 | 5227147 | 113.32622402 | CS |
| 52 | 1.225 | 1.06614447346 | 114.9 | 121.64 | 99.71 | 5546968 | 110.94850106 | CS |
| 156 | -10.685 | -8.42599164104 | 126.81 | 130.935 | 89.674 | 5377585 | 108.57391394 | CS |
| 260 | 27.255 | 30.6683920333 | 88.87 | 142.6 | 61.61 | 5641056 | 107.66703118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 113.48 | -0.43 | -0.38 | 113.84 | 114.79 | 113.39 | 6443683 |
| 1737070800 | 113.91 | 2.81 | 2.53 | 111.48 | 113.95 | 111.02 | 5595261 |
| 1736984400 | 111.1 | -1.92 | -1.70 | 112.16 | 112.76 | 110.86 | 6538116 |
| 1736898000 | 113.02 | -0.17 | -0.15 | 113.73 | 113.81 | 112.29 | 3971457 |
| 1736811600 | 113.19 | 0.88 | 0.78 | 112.59 | 113.39 | 111.98 | 4409665 |
| 1736552400 | 112.31 | -1.94 | -1.70 | 113.46 | 113.84 | 111.79 | 5108741 |
| 1736379600 | 114.25 | 0.85 | 0.75 | 113.54 | 114.31 | 112.26 | 4455741 |
| 1736293200 | 113.4 | 0.36 | 0.32 | 113.37 | 114.6938 | 113.17 | 5296025 |
| 1736206800 | 113.04 | -0.79 | -0.69 | 113.47 | 114.2596 | 112.785 | 6035447 |
| 1735947600 | 113.83 | 0.39 | 0.34 | 113.815 | 114.23 | 113.275 | 4370436 |
| 1735861200 | 113.44 | 0.33 | 0.29 | 113.71 | 113.96 | 112.755 | 3562673 |
| 1735688400 | 113.11 | 0.31 | 0.27 | 113.06 | 113.775 | 112.545 | 3520705 |
| 1735602000 | 112.8 | -2.19 | -1.90 | 114.85 | 114.85 | 112.52 | 3475240 |
| 1735342800 | 114.99 | -0.28 | -0.24 | 114.985 | 115.95 | 114.51 | 2756722 |
| 1735256400 | 115.27 | 0.51 | 0.44 | 114.5 | 115.81 | 113.8203 | 2960172 |
| 1735077840 | 114.76 | 0.45 | 0.39 | 114.25 | 114.83 | 113.59 | 1479986 |
| 1734997200 | 114.31 | 0.08 | 0.07 | 114.2 | 114.51 | 112.96 | 4027167 |
| 1734738000 | 114.23 | 1.81 | 1.61 | 112.64 | 115.11 | 112.52 | 12271779 |
| 1734651600 | 112.42 | 0.49 | 0.44 | 111.35 | 113.295 | 111.28 | 6612551 |
| 1734565200 | 111.93 | -1.36 | -1.20 | 113.34 | 114.15 | 111.85 | 6451869 |
| 1734478800 | 113.29 | 0.67 | 0.59 | 112.34 | 113.84 | 112.28 | 5804250 |
| 1734392400 | 112.62 | -0.76 | -0.67 | 112.88 | 113.64931 | 112.385 | 5053341 |
| 1734133200 | 113.38 | -0.48 | -0.42 | 113.92 | 114.29 | 112.14 | 4544895 |
| 1734046800 | 113.86 | -0.28 | -0.25 | 114.61 | 114.775 | 113.3 | 3673773 |
| 1733960400 | 114.14 | -1.36 | -1.18 | 115.26 | 115.585 | 114.0103 | 4747823 |
| 1733874000 | 115.5 | 0.6 | 0.52 | 115.08 | 116.39 | 114.27 | 4071251 |
| 1733787600 | 114.9 | -0.7 | -0.61 | 115.5 | 115.87 | 113.85 | 4867101 |
| 1733528400 | 115.6 | 0.01 | 0.01 | 115.28 | 116.2 | 115.14 | 5296221 |
| 1733442000 | 115.59 | -0.38 | -0.33 | 115.115 | 116.2908 | 114.885 | 3365263 |
| 1733355600 | 115.97 | -0.32 | -0.28 | 117.01 | 117.01 | 115.29 | 3554503 |
| 1733269200 | 116.29 | -0.52 | -0.45 | 116.93 | 117.44 | 116.07 | 4782358 |
| 1733182800 | 116.81 | -1.96 | -1.65 | 118.85 | 118.85 | 116.59 | 5337892 |
| 1732917840 | 118.77 | -0.18 | -0.15 | 118.5495 | 119.19 | 117.86 | 2442342 |
| 1732750800 | 118.95 | 0.99 | 0.84 | 118.24 | 120.53 | 118.24 | 3442534 |
| 1732664400 | 117.96 | -0.17 | -0.14 | 118.88 | 119 | 117.01 | 4053710 |
| 1732578000 | 118.13 | 0.37 | 0.31 | 117.76 | 118.65 | 117.58 | 6868256 |
| 1732318800 | 117.76 | 0.5 | 0.43 | 117.53 | 118 | 116.38 | 5249219 |
| 1732232400 | 117.26 | 1.33 | 1.15 | 115.55 | 117.64 | 115.21 | 5446996 |
| 1732146000 | 115.93 | -1.2 | -1.02 | 115.991 | 116.74 | 115.53 | 5522844 |
| 1732059600 | 117.13 | -0.23 | -0.20 | 116.01 | 117.55 | 115.45 | 4536765 |
| 1731973200 | 117.36 | 1.46 | 1.26 | 116.19 | 117.94 | 115.51 | 6086067 |
| 1731714000 | 115.9 | 0.87 | 0.76 | 115 | 116.35 | 114.43 | 6870296 |
| 1731627600 | 115.03 | -0.71 | -0.61 | 115.46 | 116.09 | 114.93 | 3809421 |
| 1731541200 | 115.74 | -0.7 | -0.60 | 115.87 | 116.81 | 115.55 | 4724685 |
| 1731454800 | 116.44 | -0.36 | -0.31 | 117 | 117.3 | 116.42 | 4572739 |
| 1731368400 | 116.8 | 0.21 | 0.18 | 116.64 | 117.84 | 116.33 | 5275959 |
| 1731109200 | 116.59 | 1.29 | 1.12 | 115.33 | 117.25 | 114.6922 | 5682751 |
| 1731022800 | 115.3 | -1.5 | -1.28 | 117.09 | 117.28 | 114.54 | 5483993 |
| 1730936400 | 116.8 | -0.93 | -0.79 | 120.21 | 120.72 | 115.5 | 5219766 |
| 1730850000 | 117.73 | 0.08 | 0.07 | 117.79 | 118.25 | 116.33 | 4057071 |
| 1730763600 | 117.65 | -0.95 | -0.80 | 119.6 | 120.57 | 117.48 | 5416612 |
| 1730500800 | 118.6 | 5.23 | 4.61 | 119.98 | 119.98 | 117.09 | 10151972 |
| 1730414400 | 113.37 | -1.08 | -0.94 | 113.5 | 114.47 | 113.34 | 5258673 |
| 1730328000 | 114.45 | 1.05 | 0.93 | 113.0691 | 114.735 | 112.5 | 5083049 |
| 1730241600 | 113.4 | -0.67 | -0.59 | 114.14 | 114.74 | 113.35 | 4519097 |
| 1730155200 | 114.07 | -0.15 | -0.13 | 114.63 | 114.74 | 113.5501 | 3944983 |
| 1729896000 | 114.22 | -2.32 | -1.99 | 116.48 | 116.48 | 113.1964 | 5989096 |
| 1729809600 | 116.54 | -0.47 | -0.40 | 117.31 | 117.38 | 116.21 | 3762262 |
| 1729723200 | 117.01 | 0.89 | 0.77 | 116.3 | 117.15 | 115.93 | 3643194 |
| 1729636800 | 116.12 | -0.87 | -0.74 | 117.03 | 117.2 | 115.84 | 5342713 |
| 1729550400 | 116.99 | -2.4 | -2.01 | 118.89 | 119.14 | 116.6 | 8293715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
