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 | 11.2 | 10.4050538833 | 107.64 | 120.75 | 106.03 | 3961189 | 114.54855381 | CS |
| 4 | 7.58 | 6.81287075319 | 111.26 | 120.75 | 102.6 | 2345329 | 112.28225753 | CS |
| 12 | -5.17 | -4.16901862753 | 124.01 | 131.32 | 102.6 | 2107653 | 114.79331656 | CS |
| 26 | -28.91 | -19.5668358714 | 147.75 | 175.12 | 102.6 | 1869733 | 128.65125634 | CS |
| 52 | -22.47 | -15.9012101054 | 141.31 | 203.14 | 102.6 | 1694174 | 147.04310945 | CS |
| 156 | 65.84 | 124.226415094 | 53 | 214.7 | 51.37 | 1835961 | 122.32007074 | CS |
| 260 | 78.97 | 198.068723351 | 39.87 | 214.7 | 39.24 | 1999836 | 104.70888874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804800 | 118.84 | -0.29 | -0.24 | 119.76 | 120.75 | 117.75 | 2371363 |
| 1750718400 | 119.13 | 4.31 | 3.75 | 114.07 | 119.34 | 113.35 | 2523996 |
| 1750459200 | 114.82 | 7.97 | 7.46 | 109.625 | 115.2 | 109.06 | 7848730 |
| 1750286400 | 106.85 | -1.13 | -1.05 | 107.64 | 110.5044 | 106.03 | 3100665 |
| 1750200000 | 107.98 | -3.73 | -3.34 | 110.36 | 113.05 | 107.38 | 1926338 |
| 1750113600 | 111.71 | 0.42 | 0.38 | 112.56 | 112.71 | 109.685 | 1989092 |
| 1749854400 | 111.29 | -3.76 | -3.27 | 113.63 | 114.45 | 110.48 | 1414980 |
| 1749768000 | 115.05 | 0.69 | 0.60 | 113.54 | 115.57 | 112.21 | 1401988 |
| 1749681600 | 114.36 | -2.97 | -2.53 | 118.2 | 119.35 | 113.81 | 2092015 |
| 1749595200 | 117.33 | 4.37 | 3.87 | 114.49 | 118.121 | 112.9692 | 1987999 |
| 1749508800 | 112.96 | 1.33 | 1.19 | 113.03 | 113.69 | 111.24 | 1370902 |
| 1749249600 | 111.63 | -1.73 | -1.53 | 114.28 | 114.635 | 111.39 | 1252452 |
| 1749163200 | 113.36 | 0.63 | 0.56 | 112.73 | 114.24 | 110.92 | 2245925 |
| 1749076800 | 112.73 | 2.53 | 2.30 | 110.94 | 113.61 | 110.705 | 2099424 |
| 1748990400 | 110.2 | 4.57 | 4.33 | 107.34 | 110.55 | 105.98 | 2458517 |
| 1748904000 | 105.63 | -2.05 | -1.90 | 106.99 | 107.505 | 102.6 | 2245772 |
| 1748644800 | 107.68 | -1.25 | -1.15 | 107.99 | 108.65 | 106.66 | 2395245 |
| 1748558400 | 108.93 | 1.47 | 1.37 | 109.07 | 109.44 | 106.94 | 1885553 |
| 1748472000 | 107.46 | -4.04 | -3.62 | 111.26 | 111.48 | 107.29 | 1951333 |
| 1748385600 | 111.5 | 3.17 | 2.93 | 110.77 | 111.79 | 108.9369 | 1643498 |
| 1748040000 | 108.33 | -1.51 | -1.37 | 106.56 | 108.76 | 106.56 | 1383062 |
| 1747953600 | 109.84 | 1.46 | 1.35 | 108.34 | 110.09 | 107.53 | 2798196 |
| 1747867200 | 108.38 | -6.24 | -5.44 | 113.2 | 113.83 | 108.35 | 3102117 |
| 1747780800 | 114.62 | -2.98 | -2.53 | 116.63 | 117.5 | 114.21 | 1369748 |
| 1747694400 | 117.6 | -3.04 | -2.52 | 116.89 | 119.21 | 116.51 | 1761303 |
| 1747435200 | 120.64 | 2.68 | 2.27 | 118.69 | 121.05 | 118 | 1601772 |
| 1747348800 | 117.96 | -1.55 | -1.30 | 119.01 | 119.2261 | 116.54 | 2308047 |
| 1747262400 | 119.51 | -4.3 | -3.47 | 122 | 123.74 | 118.91 | 1920120 |
| 1747176000 | 123.81 | 5.82 | 4.93 | 120.53 | 126.7 | 120.53 | 4275524 |
| 1747089600 | 117.99 | 7.27 | 6.57 | 117.12 | 120.555 | 114.54 | 2746313 |
| 1746830400 | 110.72 | -0.35 | -0.32 | 111.91 | 112.32 | 110.55 | 1629646 |
| 1746744000 | 111.07 | 5.08 | 4.79 | 107.275 | 111.77 | 106.51 | 2556959 |
| 1746657600 | 105.99 | -1.16 | -1.08 | 108.49 | 108.49 | 103.81 | 2764711 |
| 1746571200 | 107.15 | -4.71 | -4.21 | 109.77 | 111.21 | 106.66 | 2450759 |
| 1746484800 | 111.86 | -2.27 | -1.99 | 112.83 | 114.7246 | 111.53 | 1937546 |
| 1746225600 | 114.13 | 2.2 | 1.97 | 113.32 | 115.92 | 112.78 | 2026973 |
| 1746139200 | 111.93 | -7.7 | -6.44 | 116.5 | 118.695 | 111.42 | 3460610 |
| 1746052800 | 119.63 | -0.61 | -0.51 | 119 | 119.68 | 117.02 | 1945955 |
| 1745966400 | 120.24 | -1.26 | -1.04 | 119.04 | 121.1975 | 118.35 | 969129 |
| 1745880000 | 121.5 | 0.15 | 0.12 | 121.4 | 123.3799 | 120.07 | 895705 |
| 1745620800 | 121.35 | 0.44 | 0.36 | 119.61 | 121.6 | 119.55 | 819389 |
| 1745534400 | 120.91 | 3.65 | 3.11 | 118.46 | 121.25 | 116.81 | 898607 |
| 1745448000 | 117.26 | 1.16 | 1.00 | 120.24 | 123.2 | 117.18 | 1138810 |
| 1745361600 | 116.1 | 2.02 | 1.77 | 116.2 | 117.46 | 113.01 | 1336505 |
| 1745275200 | 114.08 | -2.86 | -2.45 | 114.63 | 115.38 | 112.8001 | 1421863 |
| 1744929600 | 116.94 | 3.88 | 3.43 | 113.46 | 118.615 | 113.22 | 2158108 |
| 1744843200 | 113.06 | -5.16 | -4.36 | 117.3 | 119.095 | 112.27 | 2370009 |
| 1744756800 | 118.22 | -1.28 | -1.07 | 118.89 | 121.07 | 118.18 | 1511864 |
| 1744670400 | 119.5 | -1.4 | -1.16 | 123.28 | 124 | 117.8 | 1672481 |
| 1744411200 | 120.9 | 0.96 | 0.80 | 118.8 | 121.35 | 114.91 | 1494989 |
| 1744324800 | 119.94 | -4.79 | -3.84 | 122.09 | 122.09 | 115.765 | 1732180 |
| 1744238400 | 124.73 | 10.9 | 9.58 | 112.36 | 125.09 | 110.8439 | 2686639 |
| 1744152000 | 113.83 | -5.08 | -4.27 | 121.75 | 122.785 | 112.13 | 2499986 |
| 1744065600 | 118.91 | -5.05 | -4.07 | 119.85 | 126.5399 | 117.79 | 2436656 |
| 1743806400 | 123.96 | 4.14 | 3.46 | 116.14 | 125.82 | 114.7048 | 2895756 |
| 1743720000 | 119.82 | -11.3 | -8.62 | 125.86 | 125.86 | 119.58 | 1535436 |
| 1743633600 | 131.12 | 5.51 | 4.39 | 124.01 | 131.32 | 123.645 | 1412194 |
| 1743547200 | 125.61 | 0.67 | 0.54 | 125.09 | 127.25 | 123.8518 | 1500323 |
| 1743460800 | 124.94 | 0.43 | 0.35 | 121.08 | 125.96 | 119.65 | 1979007 |
| 1743201600 | 124.51 | -3.52 | -2.75 | 128.03 | 128.49 | 123.98 | 1129551 |
| 1743115200 | 128.03 | -0.96 | -0.74 | 128.58 | 129.41 | 126.85 | 787316 |
| 1743028800 | 128.99 | -1.86 | -1.42 | 130.02 | 131.49 | 127.86 | 851354 |
| 1742942400 | 130.85 | -0.88 | -0.67 | 130.44999 | 132.35 | 129.24 | 992193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
