News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.125 | 3.09513197643 | 100.965 | 104.22 | 100.965 | 2381822 | 103.00452602 | CS |
| 4 | -10.12 | -8.86087032659 | 114.21 | 115.07 | 100.3 | 2190504 | 104.84511499 | CS |
| 12 | -10.57 | -9.21855921856 | 114.66 | 115.5 | 100.3 | 2038815 | 108.53695999 | CS |
| 26 | 14.74 | 16.496922216 | 89.35 | 115.5 | 88 | 2159822 | 105.02836494 | CS |
| 52 | 22.62 | 27.7648214067 | 81.47 | 115.5 | 75.075 | 2187562 | 94.23479233 | CS |
| 156 | 46.31 | 80.1488404292 | 57.78 | 115.5 | 52.0702 | 2462812 | 74.83864278 | CS |
| 260 | 50.68 | 94.8885976409 | 53.41 | 115.5 | 23.07 | 2941366 | 59.97975038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 103.66 | 0.42 | 0.41 | 103.5 | 104.02 | 102.51 | 2490471 |
| 1735077840 | 103.24 | 0.5 | 0.49 | 102.8 | 103.41 | 102.14 | 906278 |
| 1734997200 | 102.74 | 0.05 | 0.05 | 102.82 | 102.925 | 101.78 | 1655783 |
| 1734738000 | 102.69 | 1.44 | 1.42 | 101.04 | 103.17 | 100.65 | 4847545 |
| 1734651600 | 101.25 | 0.88 | 0.88 | 100.91 | 102.09 | 100.59 | 2278847 |
| 1734565200 | 100.37 | -2.38 | -2.32 | 102.52 | 103.32 | 100.3 | 2958569 |
| 1734478800 | 102.75 | -1.06 | -1.02 | 103 | 103.7 | 102.33 | 2040665 |
| 1734392400 | 103.81 | -0.71 | -0.68 | 104.34 | 104.63 | 103.75 | 2386827 |
| 1734133200 | 104.52 | 0.14 | 0.13 | 104.56 | 105.31 | 104.195 | 2078327 |
| 1734046800 | 104.38 | 0.17 | 0.16 | 104.99 | 105.54 | 104.32 | 1789390 |
| 1733960400 | 104.21 | -0.01 | -0.01 | 104.22 | 104.76 | 103.75 | 1803516 |
| 1733874000 | 104.22 | -0.78 | -0.74 | 104.37 | 104.87 | 102.78 | 1827350 |
| 1733787600 | 105 | -2.31 | -2.15 | 106.87 | 107.04 | 104.665 | 2367623 |
| 1733528400 | 107.31 | -0.44 | -0.41 | 107.77 | 108.35 | 107.09 | 1913390 |
| 1733442000 | 107.75 | 0.76 | 0.71 | 107.4 | 108.525 | 107.16 | 1897707 |
| 1733355600 | 106.99 | 0.23 | 0.22 | 105.92 | 107.25 | 105 | 2379599 |
| 1733269200 | 106.76 | -4.64 | -4.17 | 112.24 | 112.24 | 106.74 | 3045123 |
| 1733182800 | 111.4 | -2.6 | -2.28 | 114.17 | 114.6 | 111.11 | 2491448 |
| 1732917840 | 114 | -0.1 | -0.09 | 114.01 | 115.07 | 113.9 | 1307241 |
| 1732750800 | 114.1 | 0.08 | 0.07 | 114.5 | 115.43 | 113.94 | 1208782 |
| 1732664400 | 114.02 | 0.82 | 0.72 | 112.73 | 114.33 | 112.33 | 1238608 |
| 1732578000 | 113.2 | 0.81 | 0.72 | 112.76 | 113.98 | 112.48 | 3659436 |
| 1732318800 | 112.39 | 0.66 | 0.59 | 112.17 | 113.15 | 111.73 | 1770044 |
| 1732232400 | 111.73 | 1.49 | 1.35 | 111 | 112.33 | 110.42 | 1331401 |
| 1732146000 | 110.24 | -0.89 | -0.80 | 110.63 | 111.16 | 109.78 | 1339588 |
| 1732059600 | 111.13 | -0.91 | -0.81 | 110.9 | 111.53 | 110.07 | 1439259 |
| 1731973200 | 112.04 | 0.72 | 0.65 | 111.32 | 112.25 | 111.07 | 1850623 |
| 1731714000 | 111.32 | 1.64 | 1.50 | 109.88 | 111.91 | 108.87 | 2895277 |
| 1731627600 | 109.68 | -0.76 | -0.69 | 110.99 | 110.99 | 109.12 | 1638343 |
| 1731541200 | 110.44 | -0.21 | -0.19 | 110.42 | 111.09 | 110.27 | 1456955 |
| 1731454800 | 110.65 | 0.22 | 0.20 | 110.19 | 111.14 | 110.04 | 1684625 |
| 1731368400 | 110.43 | 2.16 | 2.00 | 108.86 | 110.8996 | 108.22 | 1687766 |
| 1731109200 | 108.27 | 0.83 | 0.77 | 108.33 | 108.71 | 107.87 | 1724947 |
| 1731022800 | 107.44 | -1.12 | -1.03 | 108.52 | 108.52 | 107.28 | 1889127 |
| 1730936400 | 108.56 | 3 | 2.84 | 109.69 | 109.83 | 106.92 | 2781860 |
| 1730850000 | 105.56 | 1.05 | 1.00 | 104.39 | 105.59 | 104 | 2350381 |
| 1730763600 | 104.51 | -0.2 | -0.19 | 105.06 | 105.23 | 104.05 | 2578134 |
| 1730500800 | 104.71 | -0.08 | -0.08 | 105.29 | 106.69 | 104.32 | 2867791 |
| 1730414400 | 104.79 | -5.3 | -4.81 | 108.05 | 108.24 | 104.09 | 4852768 |
| 1730328000 | 110.09 | 0.09 | 0.08 | 109.65 | 110.81 | 109.55 | 2268341 |
| 1730241600 | 110 | 0.21 | 0.19 | 109.94 | 110.36 | 109.22 | 2846611 |
| 1730155200 | 109.79 | 0.04 | 0.04 | 110.43 | 110.585 | 109.49 | 2162710 |
| 1729896000 | 109.75 | -2.26 | -2.02 | 112.01 | 112.23 | 108.9846 | 2136270 |
| 1729809600 | 112.01 | -0.13 | -0.12 | 112.65 | 112.69 | 111.58 | 1166365 |
| 1729723200 | 112.14 | -0.02 | -0.02 | 111.91 | 112.64 | 111.69 | 1256893 |
| 1729636800 | 112.16 | -0.59 | -0.52 | 112.48 | 112.74 | 111.17 | 1155585 |
| 1729550400 | 112.75 | -1.75 | -1.53 | 114.44 | 114.69 | 112.45 | 1256723 |
| 1729291200 | 114.5 | -0.49 | -0.43 | 115.44 | 115.44 | 113.91 | 1996802 |
| 1729204800 | 114.99 | 0.61 | 0.53 | 115.29 | 115.35 | 114.45 | 1859515 |
| 1729118400 | 114.38 | 0.39 | 0.34 | 113.58 | 114.495 | 113.5385 | 1237088 |
| 1729032000 | 113.99 | -0.08 | -0.07 | 114.28 | 115.13 | 113.83 | 3009337 |
| 1728945600 | 114.07 | 0.81 | 0.72 | 113.49 | 114.22 | 113.25 | 1282581 |
| 1728686400 | 113.26 | 1.65 | 1.48 | 112.1 | 113.67 | 112.1 | 1478490 |
| 1728600000 | 111.61 | 0.55 | 0.50 | 112.17 | 112.76 | 111.25 | 1693405 |
| 1728513600 | 111.06 | -1.41 | -1.25 | 112.23 | 112.485 | 110.47 | 2562803 |
| 1728427200 | 112.47 | 0.63 | 0.56 | 112.28 | 112.93 | 112.01 | 1203061 |
| 1728340800 | 111.84 | -3.42 | -2.97 | 114.97 | 114.97 | 111.0401 | 3061240 |
| 1728081600 | 115.26 | 1.73 | 1.52 | 114.11 | 115.5 | 113.75 | 1716975 |
| 1727995200 | 113.53 | -0.7 | -0.61 | 114.12 | 114.37 | 112.83 | 1631834 |
| 1727908800 | 114.23 | 1.41 | 1.25 | 113.06 | 114.32 | 112.43 | 2029438 |
| 1727822400 | 112.82 | 1.02 | 0.91 | 111.77 | 112.96 | 111.14 | 1894972 |
| 1727736000 | 111.8 | 1.21 | 1.09 | 110.71 | 112.095 | 110.02 | 3790689 |
| 1727476800 | 110.59 | 0.52 | 0.47 | 110.02 | 110.97 | 109.55 | 2298143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
