News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 0.824307485862 | 104.33 | 106.74 | 102.91 | 2052045 | 105.39186569 | CS |
| 4 | 2.23 | 2.16588966589 | 102.96 | 106.74 | 100.18 | 1413771 | 103.21257641 | CS |
| 12 | -0.385 | -0.364669666114 | 105.575 | 114.15 | 100.18 | 1267354 | 106.27475552 | CS |
| 26 | 12.39 | 13.3512931034 | 92.8 | 114.15 | 92.38 | 1374686 | 104.13814853 | CS |
| 52 | 30.19 | 40.2533333333 | 75 | 114.15 | 74.69 | 1287699 | 95.32809153 | CS |
| 156 | 42.47 | 67.7136479592 | 62.72 | 114.15 | 52.8206 | 1360083 | 73.90848842 | CS |
| 260 | 63.91 | 154.820736434 | 41.28 | 114.15 | 30.7 | 1341548 | 64.21614151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 105.19 | -0.5 | -0.47 | 106.05 | 106.05 | 105.03 | 1242658 |
| 1737502800 | 105.69 | 0.14 | 0.13 | 106.2623 | 106.74 | 105.62 | 1821062 |
| 1737157200 | 105.55 | -0.4 | -0.38 | 106.17 | 106.32 | 105.24 | 4131031 |
| 1737070800 | 105.95 | 2.27 | 2.19 | 104.1 | 106.01 | 103.74 | 1174421 |
| 1736984400 | 103.68 | 0.05 | 0.05 | 104.33 | 104.63 | 102.91 | 1081664 |
| 1736898000 | 103.63 | 1.08 | 1.05 | 102.94 | 103.67 | 102.055 | 1263447 |
| 1736811600 | 102.55 | 0.6 | 0.59 | 101.04 | 102.99 | 100.77 | 1423622 |
| 1736552400 | 101.95 | -0.58 | -0.57 | 101.52 | 102.52 | 101.32 | 1872743 |
| 1736379600 | 102.53 | 1.46 | 1.44 | 101.55 | 103.15 | 101.3 | 1369076 |
| 1736293200 | 101.07 | 0.15 | 0.15 | 101.71 | 102.18 | 100.43 | 1525638 |
| 1736206800 | 100.92 | -0.67 | -0.66 | 101.26 | 101.9 | 100.59 | 1358491 |
| 1735947600 | 101.59 | 1.05 | 1.04 | 100.925 | 101.87 | 100.4 | 1054471 |
| 1735861200 | 100.54 | -1.48 | -1.45 | 102.4 | 102.45 | 100.18 | 1497930 |
| 1735688400 | 102.02 | 0.03 | 0.03 | 102.15 | 102.5566 | 101.55 | 715589 |
| 1735602000 | 101.99 | -0.9 | -0.87 | 102.67 | 102.67 | 101.04 | 1077796 |
| 1735342800 | 102.89 | -0.85 | -0.82 | 103.27 | 103.89 | 102.38 | 665391 |
| 1735256400 | 103.74 | -0.11 | -0.11 | 102.96 | 103.88 | 102.96 | 587964 |
| 1735077840 | 103.85 | 1.05 | 1.02 | 102.53 | 103.94 | 102.19 | 338328 |
| 1734997200 | 102.8 | -0.13 | -0.13 | 102.38 | 102.94 | 101.63 | 771443 |
| 1734738000 | 102.93 | 0.63 | 0.62 | 102.4 | 103.86 | 101.91 | 2532268 |
| 1734651600 | 102.3 | 1.37 | 1.36 | 101.42 | 102.8841 | 101.42 | 1632024 |
| 1734565200 | 100.93 | -2.25 | -2.18 | 102.87 | 103.78 | 100.86 | 1436337 |
| 1734478800 | 103.18 | -1.21 | -1.16 | 103.45 | 103.87 | 102.42 | 1446670 |
| 1734392400 | 104.39 | 0.2 | 0.19 | 104.19 | 105.03 | 103.99 | 1334270 |
| 1734133200 | 104.19 | 0.53 | 0.51 | 103.845 | 104.33 | 103.41 | 1191027 |
| 1734046800 | 103.66 | -0.45 | -0.43 | 105.05 | 105.05 | 103.46 | 938024 |
| 1733960400 | 104.11 | 1.18 | 1.15 | 103.53 | 104.194 | 103.23 | 1423646 |
| 1733874000 | 102.93 | -2.75 | -2.60 | 102.43 | 103.94 | 102.13 | 1661873 |
| 1733787600 | 105.68 | -3.5 | -3.21 | 106.85 | 107.15 | 104.99 | 1982811 |
| 1733528400 | 109.18 | -1.37 | -1.24 | 110.655 | 110.685 | 108.55 | 1230913 |
| 1733442000 | 110.55 | -0.59 | -0.53 | 111.48 | 111.66 | 110.37 | 1233729 |
| 1733355600 | 111.14 | -0.24 | -0.22 | 111 | 111.8 | 110.79 | 768886 |
| 1733269200 | 111.38 | -0.25 | -0.22 | 112.14 | 112.25 | 110.695 | 978189 |
| 1733182800 | 111.63 | -1.47 | -1.30 | 113.22 | 113.22 | 110.85 | 988386 |
| 1732917840 | 113.1 | -0.1 | -0.09 | 113.06 | 113.75 | 112.51 | 784243 |
| 1732750800 | 113.2 | -0.22 | -0.19 | 113.74 | 114.15 | 112.93 | 776599 |
| 1732664400 | 113.42 | 1.68 | 1.50 | 112.16 | 113.96 | 111.71 | 1358653 |
| 1732578000 | 111.74 | -0.31 | -0.28 | 111.98 | 112.97 | 111.3101 | 1815207 |
| 1732318800 | 112.05 | 1.3 | 1.17 | 111.69 | 112.4162 | 111.47 | 973734 |
| 1732232400 | 110.75 | 1.14 | 1.04 | 109.755 | 111.38 | 109.475 | 1069354 |
| 1732146000 | 109.61 | 0.26 | 0.24 | 109.49 | 109.95 | 108.47 | 1013414 |
| 1732059600 | 109.35 | -0.43 | -0.39 | 108.4 | 109.75 | 108.18 | 805001 |
| 1731973200 | 109.78 | -0.27 | -0.25 | 109.06 | 110.28 | 109.06 | 1230686 |
| 1731714000 | 110.05 | 0.52 | 0.47 | 109.635 | 110.28 | 109.6243 | 1430994 |
| 1731627600 | 109.53 | -2.38 | -2.13 | 111.535 | 111.86 | 109.45 | 1195264 |
| 1731541200 | 111.91 | -0.51 | -0.45 | 112.35 | 112.74 | 111.81 | 1237494 |
| 1731454800 | 112.42 | 0.57 | 0.51 | 111.955 | 112.97 | 111.82 | 735803 |
| 1731368400 | 111.85 | -0.58 | -0.52 | 113 | 113.47 | 111.675 | 1130169 |
| 1731109200 | 112.43 | 2.08 | 1.88 | 111.51 | 113.26 | 111.04 | 1208451 |
| 1731022800 | 110.35 | -0.46 | -0.42 | 111.055 | 111.055 | 109.67 | 1250216 |
| 1730936400 | 110.81 | 3.21 | 2.98 | 111.24 | 111.72 | 107.53 | 1679092 |
| 1730850000 | 107.6 | 2.15 | 2.04 | 105.5 | 107.61 | 105.18 | 1009123 |
| 1730763600 | 105.45 | 1.28 | 1.23 | 104.57 | 105.48 | 104.1001 | 796831 |
| 1730500800 | 104.17 | -0.47 | -0.45 | 104.6 | 105.45 | 104.125 | 908843 |
| 1730414400 | 104.64 | -1.19 | -1.12 | 105.23 | 106.095 | 104.62 | 1204023 |
| 1730328000 | 105.83 | 0.79 | 0.75 | 105.575 | 106.13 | 105.05 | 1582137 |
| 1730241600 | 105.04 | 1.69 | 1.64 | 104.75 | 106.91 | 103.36 | 2451655 |
| 1730155200 | 103.35 | -0.63 | -0.61 | 104.95 | 104.95 | 103 | 1893648 |
| 1729896000 | 103.98 | -1.3 | -1.23 | 105.97 | 105.97 | 103.89 | 1157057 |
| 1729809600 | 105.28 | -0.74 | -0.70 | 106.21 | 106.55 | 105.25 | 1108203 |
| 1729723200 | 106.02 | 0.57 | 0.54 | 105.13 | 106.31 | 104.96 | 1197343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
