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 | -5.43 | -4.97298287389 | 109.19 | 112.12 | 99.82 | 17161653 | 106.50824415 | CS |
| 4 | -29.55 | -22.1663791163 | 133.31 | 133.575 | 97.6801 | 12457697 | 109.33868495 | CS |
| 12 | 2.2575 | 2.22408315066 | 101.5025 | 133.575 | 97.6801 | 8124249 | 111.15913846 | CS |
| 26 | 15.8525 | 18.0331598555 | 87.9075 | 133.575 | 78.255 | 4554737 | 107.73949285 | CS |
| 52 | 39.5325 | 61.5507376124 | 64.2275 | 133.575 | 60.08 | 3490079 | 96.60760504 | CS |
| 156 | 72.76 | 234.709677419 | 31 | 133.575 | 22.27875 | 2725503 | 63.27426718 | CS |
| 260 | 47.8875 | 85.7085328203 | 55.8725 | 134.13565 | 22.27875 | 1961804 | 62.00410824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 103.4 | -0.52 | -0.50 | 104.91 | 104.91 | 99.82 | 11649375 |
| 1740008400 | 103.92 | -7.14 | -6.43 | 104.6 | 105.87 | 101.62 | 24097793 |
| 1739922000 | 111.06 | 4.19 | 3.92 | 109.1 | 112.12 | 108.25 | 20685252 |
| 1739576400 | 106.87 | -2.88 | -2.62 | 109.19 | 109.19 | 106.32 | 12216667 |
| 1739490000 | 109.75 | 0.11 | 0.10 | 111 | 111.47 | 108.65 | 9606692 |
| 1739403600 | 109.64 | -7.2 | -6.16 | 111.89 | 114.04 | 108.9 | 13579466 |
| 1739317200 | 116.84 | -3.39 | -2.82 | 118 | 119.29 | 115.67 | 5704417 |
| 1739230800 | 120.23 | 1.76 | 1.49 | 120 | 121.01 | 118.673 | 5114004 |
| 1738971600 | 118.47 | 3.2 | 2.78 | 116.85 | 120.32 | 116.51 | 8532135 |
| 1738885200 | 115.27 | -0.22 | -0.19 | 115.97 | 117.22 | 113.97 | 5429030 |
| 1738798800 | 115.49 | 3.17 | 2.82 | 115 | 115.89 | 112.93 | 6413718 |
| 1738712400 | 112.32 | 0.82 | 0.74 | 113 | 113.13 | 109.04 | 6107667 |
| 1738626000 | 111.5 | -3.73 | -3.24 | 110.5 | 113.7 | 108.8 | 9509090 |
| 1738366800 | 115.23 | 1.37 | 1.20 | 115.31 | 118.34 | 113.3114 | 10349233 |
| 1738280400 | 113.86 | 6.02 | 5.58 | 114.77 | 116.99 | 112.35 | 12572146 |
| 1738194000 | 107.84 | 1.3 | 1.22 | 108 | 110.45 | 106.62 | 13118882 |
| 1738107600 | 106.54 | 6.24 | 6.22 | 105.02 | 106.7 | 99.68 | 20300482 |
| 1738021200 | 100.3 | -28.87 | -22.35 | 109.59 | 112.27 | 97.6801 | 33230114 |
| 1737762000 | 129.16999 | -0.65 | -0.50 | 133.31 | 133.57499 | 128.4 | 7900982 |
| 1737675600 | 129.82 | 0 | 0.00 | 129.82 | 129.82 | 129.82 | 0 |
| 1737589200 | 129.82 | 8.32 | 6.85 | 126.38 | 131.1793 | 125.2 | 9218716 |
| 1737502800 | 121.5 | 1.55 | 1.29 | 121.58 | 121.92 | 119.5001 | 6066035 |
| 1737157200 | 119.95 | 1.82 | 1.54 | 119.9 | 120.98 | 118.69 | 5789864 |
| 1737070800 | 118.13 | 2.03 | 1.75 | 117.32 | 119.89 | 116.38 | 6218142 |
| 1736984400 | 116.1 | 1.19 | 1.04 | 116.47 | 117.25 | 115.07 | 7186804 |
| 1736898000 | 114.91 | 2.27 | 2.02 | 114.61 | 115.2 | 112.78 | 6419221 |
| 1736811600 | 112.64 | -1.7 | -1.49 | 110.11 | 113.06 | 109.0924 | 5379715 |
| 1736552400 | 114.34 | -1.17 | -1.01 | 114.84 | 115.5706 | 112.65 | 5220661 |
| 1736379600 | 115.51 | 0.22 | 0.19 | 114.54 | 116.27 | 113.45 | 5251223 |
| 1736293200 | 115.29 | -3.69 | -3.10 | 119.69 | 120.28 | 114.62 | 6601357 |
| 1736206800 | 118.98 | 3.78 | 3.28 | 116.85 | 119.53 | 116.85 | 9867511 |
| 1735947600 | 115.2 | 3.41 | 3.05 | 112.604 | 115.48 | 112.51 | 4971735 |
| 1735861200 | 111.79 | 1.26 | 1.14 | 111.24 | 114.15 | 109.8 | 4587871 |
| 1735688400 | 110.53 | -0.92 | -0.83 | 111.66 | 111.84 | 109.88 | 3420958 |
| 1735602000 | 111.45 | -1.58 | -1.40 | 110.375 | 112.11 | 109.57 | 3444615 |
| 1735342800 | 113.03 | -1.83 | -1.59 | 113.835 | 114.09 | 111.65 | 3097962 |
| 1735256400 | 114.86 | 0.21 | 0.18 | 114 | 115.07 | 113.66 | 3052172 |
| 1735077840 | 114.65 | 1.56 | 1.38 | 113 | 114.77 | 112.85 | 2045495 |
| 1734997200 | 113.09 | 0.28 | 0.25 | 112.8 | 113.69 | 111.51 | 3805001 |
| 1734738000 | 112.81 | 3.74 | 3.43 | 107.59 | 114.4 | 107.48 | 9679403 |
| 1734651600 | 109.07 | 1 | 0.93 | 110.4758 | 112.12 | 108.13 | 6216690 |
| 1734565200 | 108.07 | -4.88 | -4.32 | 113.2 | 113.345 | 107.68 | 6318348 |
| 1734478800 | 112.95 | -3.58 | -3.07 | 114.99 | 115.43 | 112.0201 | 7659431 |
| 1734392400 | 116.53 | 4.16 | 3.70 | 113.82 | 116.94 | 113.65 | 10168586 |
| 1734133200 | 112.37 | 5.49 | 5.14 | 111.5 | 112.77 | 109.88 | 8914562 |
| 1734046800 | 106.88 | -0.35 | -0.33 | 106.74 | 108.15 | 105.48 | 4277649 |
| 1733960400 | 107.23 | 2.45 | 2.34 | 105.11 | 108.2 | 104.7359 | 4670279 |
| 1733874000 | 104.78 | -1.14 | -1.08 | 105.3 | 107.74 | 104.19 | 4492248 |
| 1733787600 | 105.92 | -2.33 | -2.15 | 108.8 | 108.8 | 103.66 | 6501891 |
| 1733528400 | 108.25 | 1.42 | 1.33 | 105.1 | 110.74 | 105.1 | 9793477 |
| 1733442000 | 106.83 | 1.4 | 1.33 | 103 | 108.14 | 103 | 7168148 |
| 1733355600 | 105.43 | 1.82 | 1.75 | 108.84 | 108.9661 | 104.01 | 5704480 |
| 1733269200 | 103.615 | 1.09 | 1.06 | 102.39997 | 104.05 | 101.6 | 7070844 |
| 1733182800 | 102.525 | 1.07 | 1.05 | 101.605 | 104.185 | 101.455 | 5298328 |
| 1732917840 | 101.455 | 0.88 | 0.88 | 101.5025 | 102.245 | 100.9525 | 4973416 |
| 1732750800 | 100.5725 | -1.51 | -1.48 | 101.5 | 101.5 | 98.545 | 6628440 |
| 1732664400 | 102.0825 | 2.15 | 2.15 | 100.145 | 103.475 | 100.145 | 8311688 |
| 1732578000 | 99.93 | -1.69 | -1.66 | 103 | 103 | 98.88 | 9308092 |
| 1732318800 | 101.62 | 0.38 | 0.37 | 101.75 | 101.8675 | 99.93125 | 7355312 |
| 1732232400 | 101.2425 | 5.82 | 6.09 | 97.5 | 101.335 | 97.5 | 11966372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
