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 | -6.96 | -6.71879525051 | 103.59 | 105.3 | 94.63 | 537514 | 101.77171957 | CS |
| 4 | -16.1 | -14.2819125344 | 112.73 | 114.55 | 94.63 | 304935 | 104.0582773 | CS |
| 12 | -7.32 | -7.04184704185 | 103.95 | 115.91 | 94.63 | 279376 | 107.68467467 | CS |
| 26 | -0.65 | -0.668174342105 | 97.28 | 115.91 | 92.83 | 287535 | 104.59238089 | CS |
| 52 | 22.65 | 30.6163828062 | 73.98 | 115.91 | 73.1 | 257075 | 95.9657963 | CS |
| 156 | 31.72 | 48.8676629179 | 64.91 | 115.91 | 48.38 | 257626 | 74.4335338 | CS |
| 260 | 7.97 | 8.98939769908 | 88.66 | 115.91 | 33.1685 | 329062 | 66.98588427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454800 | 96.63 | -3.51 | -3.51 | 100.11 | 100.69 | 96.51 | 361802 |
| 1731368400 | 100.14 | 0.57 | 0.57 | 100.14 | 102.34 | 99.68 | 377997 |
| 1731109200 | 99.57 | -0.94 | -0.94 | 100.5 | 101.27 | 98.43 | 414790 |
| 1731022800 | 100.51 | -2.17 | -2.11 | 101.69 | 104 | 100.09 | 324658 |
| 1730936400 | 102.68 | -1.27 | -1.22 | 98.35 | 102.895 | 94.63 | 1165755 |
| 1730850000 | 103.95 | 0.07 | 0.07 | 103.59 | 105.3 | 103.59 | 404370 |
| 1730763600 | 103.88 | 0.44 | 0.43 | 102.8 | 105.035 | 102.8 | 155023 |
| 1730500800 | 103.44 | 0.65 | 0.63 | 103.33 | 104.52 | 102.59 | 202435 |
| 1730414400 | 102.79 | -0.91 | -0.88 | 103.12 | 104.11 | 102.5 | 199980 |
| 1730328000 | 103.7 | -0.53 | -0.51 | 103.71 | 105.68 | 103.455 | 151079 |
| 1730241600 | 104.23 | -0.18 | -0.17 | 103.54 | 105.15 | 103.13 | 183810 |
| 1730155200 | 104.41 | 2.81 | 2.77 | 102.4 | 104.6 | 102.4 | 207789 |
| 1729896000 | 101.6 | -0.61 | -0.60 | 102.74 | 103.475 | 101.165 | 162008 |
| 1729809600 | 102.21 | -0.53 | -0.52 | 103.32 | 103.32 | 101.58 | 244232 |
| 1729723200 | 102.74 | -1.19 | -1.15 | 103.15 | 104.065 | 101.695 | 329499 |
| 1729636800 | 103.93 | -2.41 | -2.27 | 106.1 | 106.475 | 103.75 | 363853 |
| 1729550400 | 106.34 | -4.16 | -3.76 | 110.7 | 111.085 | 105.82 | 342607 |
| 1729291200 | 110.5 | -2.16 | -1.92 | 113.02 | 113.02 | 110.1 | 272472 |
| 1729204800 | 112.66 | -0.84 | -0.74 | 114 | 114 | 112.23 | 122791 |
| 1729118400 | 113.5 | 1.81 | 1.62 | 112.89 | 114.55 | 111.72 | 345179 |
| 1729032000 | 111.69 | -0.67 | -0.60 | 112.73 | 113.31 | 111.37 | 128370 |
| 1728945600 | 112.36 | 0.94 | 0.84 | 111.69 | 112.62 | 111.14 | 115276 |
| 1728686400 | 111.42 | 2.65 | 2.44 | 108.34 | 111.77 | 108.34 | 194235 |
| 1728600000 | 108.77 | -2.78 | -2.49 | 110.43 | 110.87 | 108.38 | 252792 |
| 1728513600 | 111.55 | 0.19 | 0.17 | 110.56 | 112.34 | 110.56 | 117014 |
| 1728427200 | 111.36 | 1.21 | 1.10 | 110.98 | 111.765 | 108.84 | 244596 |
| 1728340800 | 110.15 | -1.34 | -1.20 | 109 | 110.56 | 108.14 | 221695 |
| 1728081600 | 111.49 | 1.5 | 1.36 | 111.57 | 112.6099 | 109.995 | 225781 |
| 1727995200 | 109.99 | -1.13 | -1.02 | 110 | 111.105 | 109.17 | 306443 |
| 1727908800 | 111.12 | -3.11 | -2.72 | 113 | 113.02 | 107.9 | 481867 |
| 1727822400 | 114.23 | -1.41 | -1.22 | 115 | 115.1008 | 112.47 | 227994 |
| 1727736000 | 115.64 | 1.29 | 1.13 | 113.79 | 115.91 | 113.79 | 282868 |
| 1727476800 | 114.35 | 1.35 | 1.19 | 113.52 | 115.13 | 112.71 | 261748 |
| 1727390400 | 113 | 1.5 | 1.35 | 113 | 113.425 | 111.84 | 281483 |
| 1727304000 | 111.5 | -0.38 | -0.34 | 111.88 | 113 | 110.5189 | 274149 |
| 1727217600 | 111.88 | -1.13 | -1.00 | 113.55 | 113.76 | 111.58 | 254029 |
| 1727131200 | 113.01 | 0.08 | 0.07 | 113.49 | 114.49 | 112.3 | 233326 |
| 1726872000 | 112.93 | 1.13 | 1.01 | 112 | 113.3 | 111.68 | 640880 |
| 1726785600 | 111.8 | 1.13 | 1.02 | 113.4 | 113.4 | 110.8778 | 333923 |
| 1726699200 | 110.67 | -0.06 | -0.05 | 110.99 | 113.3 | 110.13 | 282634 |
| 1726612800 | 110.73 | -0.26 | -0.23 | 110.99 | 112.62 | 110.01 | 390277 |
| 1726526400 | 110.99 | -0.08 | -0.07 | 111.59 | 112.7 | 109.98 | 290280 |
| 1726267200 | 111.07 | 3.34 | 3.10 | 109.58 | 111.67 | 108.18 | 258867 |
| 1726180800 | 107.73 | 2.52 | 2.40 | 105.23 | 108.61 | 105.23 | 213688 |
| 1726094400 | 105.21 | 0.11 | 0.10 | 104.46 | 105.33 | 102.805 | 414523 |
| 1726008000 | 105.1 | 0.66 | 0.63 | 104.55 | 105.565 | 103.43 | 229163 |
| 1725921600 | 104.44 | -1.26 | -1.19 | 106.04 | 107.51 | 104.3 | 244013 |
| 1725662400 | 105.7 | -1.29 | -1.21 | 107.08 | 107.19 | 105.31 | 248033 |
| 1725576000 | 106.99 | 0.49 | 0.46 | 106.76 | 107.31 | 105.67 | 149837 |
| 1725489600 | 106.5 | -0.29 | -0.27 | 106.36 | 107.855 | 105.42 | 142680 |
| 1725403200 | 106.79 | -4.14 | -3.73 | 109.74 | 110.78 | 106.31 | 192004 |
| 1725057600 | 110.93 | 1.45 | 1.32 | 110.17 | 110.96 | 108.95 | 242213 |
| 1724971200 | 109.48 | 0.95 | 0.88 | 109.55 | 110.87 | 108.85 | 221035 |
| 1724884800 | 108.53 | -0.38 | -0.35 | 108.82 | 109.72 | 108.16 | 164272 |
| 1724798400 | 108.91 | -0.38 | -0.35 | 108.96 | 110.19 | 107.62 | 236911 |
| 1724712000 | 109.29 | 0.07 | 0.06 | 109.87 | 110.745 | 108.33 | 324435 |
| 1724452800 | 109.22 | 3.96 | 3.76 | 106.58 | 109.75 | 105.6 | 346494 |
| 1724366400 | 105.26 | -0.12 | -0.11 | 105.88 | 106.02 | 104.68 | 284568 |
| 1724280000 | 105.38 | 2.86 | 2.79 | 103.04 | 105.43 | 102.83 | 267045 |
| 1724193600 | 102.52 | -1.47 | -1.41 | 103.95 | 104.3105 | 102.43 | 291402 |
| 1724107200 | 103.99 | 2.63 | 2.59 | 101.71 | 104.14 | 101.59 | 282923 |
| 1723848000 | 101.36 | 0.75 | 0.75 | 100.22 | 102.28 | 100.22 | 311408 |
| 1723761600 | 100.61 | 2.77 | 2.83 | 99.71 | 101.34 | 99.2201 | 309765 |
| 1723675200 | 97.84 | 1.13 | 1.17 | 97 | 98.625 | 96.52 | 370714 |
| 1723588800 | 96.71 | 2.74 | 2.92 | 94.46 | 96.96 | 93.98 | 356120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
