News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 0.415219049233 | 118.01 | 120.84 | 116.72 | 132864 | 118.38870915 | CS |
| 4 | 12.04 | 11.3094119857 | 106.46 | 120.84 | 105.79 | 123995 | 113.31325005 | CS |
| 12 | 8.68 | 7.90384265161 | 109.82 | 120.84 | 102.64 | 113988 | 109.91378043 | CS |
| 26 | 16.08 | 15.7000585823 | 102.42 | 120.84 | 98.245 | 120101 | 106.245169 | CS |
| 52 | 0.66 | 0.560081466395 | 117.84 | 120.84 | 83.795 | 140026 | 101.39751649 | CS |
| 156 | -6.6 | -5.2757793765 | 125.1 | 146.3 | 83.795 | 91041 | 113.78587207 | CS |
| 260 | 25.55 | 27.4878967187 | 92.95 | 146.3 | 69.47 | 85803 | 107.01240797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 118.5 | 0.75 | 0.64 | 118.41 | 119.7 | 117.5 | 76874 |
| 1722292800 | 117.75 | -1.71 | -1.43 | 119.39 | 119.46 | 116.72 | 99493 |
| 1722033600 | 119.46 | 1.65 | 1.40 | 118.94 | 119.635 | 117.395 | 114110 |
| 1721947200 | 117.81 | -0.34 | -0.29 | 118.33 | 120.38 | 117.58 | 196838 |
| 1721860800 | 118.15 | -1.27 | -1.06 | 119.29 | 120.84 | 117.8 | 163911 |
| 1721774400 | 119.42 | 1.49 | 1.26 | 118.01 | 120.34 | 117.91 | 91190 |
| 1721688000 | 117.93 | 1.2 | 1.03 | 116.46 | 118.42 | 115.925 | 82349 |
| 1721428800 | 116.73 | 0.33 | 0.28 | 116.25 | 116.795 | 114.73 | 114393 |
| 1721342400 | 116.4 | -2.41 | -2.03 | 117.6 | 119.3 | 116.31 | 81642 |
| 1721256000 | 118.81 | 2.55 | 2.19 | 116.26 | 119.53 | 115.47 | 106943 |
| 1721169600 | 116.26 | 2.52 | 2.22 | 114.73 | 116.9309 | 112.61 | 120091 |
| 1721083200 | 113.74 | 2.12 | 1.90 | 111.74 | 113.82 | 110.37 | 164538 |
| 1720824000 | 111.62 | 2.8 | 2.57 | 109.81 | 111.89 | 109.4 | 227304 |
| 1720737600 | 108.82 | 1.22 | 1.13 | 109.74 | 111.2 | 107.99 | 146624 |
| 1720651200 | 107.6 | 0.5 | 0.47 | 107.76 | 108.05 | 106.8 | 103587 |
| 1720564800 | 107.1 | 0.31 | 0.29 | 106.49 | 107.8 | 105.79 | 87806 |
| 1720478400 | 106.79 | 0.39 | 0.37 | 107.16 | 107.45 | 106.55 | 95063 |
| 1720219200 | 106.4 | -0.61 | -0.57 | 106.7 | 107.84 | 106.29 | 119026 |
| 1720040640 | 107.01 | -0.87 | -0.81 | 107.99 | 108.73 | 106.49 | 68840 |
| 1719960000 | 107.88 | 1.86 | 1.75 | 106.46 | 108.5 | 106.04 | 215461 |
| 1719873600 | 106.02 | -1.26 | -1.17 | 106.83 | 106.83 | 104.56 | 187067 |
| 1719614400 | 107.28 | 0 | 0.00 | 107.28 | 107.28 | 107.28 | 0 |
| 1719528000 | 107.28 | 2.04 | 1.94 | 105.71 | 107.36 | 105.12 | 90779 |
| 1719441600 | 105.24 | 0.03 | 0.03 | 104.5 | 105.515 | 103.74 | 121395 |
| 1719355200 | 105.21 | -1.72 | -1.61 | 106.7 | 107.16 | 104.805 | 83654 |
| 1719268800 | 106.93 | 1.89 | 1.80 | 105.7 | 107.26 | 104.51 | 89937 |
| 1719009600 | 105.04 | 1.4 | 1.35 | 103.91 | 106.105 | 103.28 | 359277 |
| 1718923200 | 103.64 | 0.1 | 0.10 | 102.9 | 104.31 | 102.64 | 99322 |
| 1718750400 | 103.54 | -1.18 | -1.13 | 104.54 | 105.45 | 103.53 | 58226 |
| 1718664000 | 104.72 | -0.75 | -0.71 | 104.65 | 106.13 | 104.36 | 78408 |
| 1718404800 | 105.47 | -1.29 | -1.21 | 105.02 | 105.93 | 104.98 | 53247 |
| 1718318400 | 106.76 | -0.4 | -0.37 | 106.54 | 106.92 | 105.79 | 52041 |
| 1718232000 | 107.16 | 0.72 | 0.68 | 108.97 | 109.75 | 106.71 | 68582 |
| 1718145600 | 106.44 | -0.4 | -0.37 | 106.52 | 106.95 | 105.19 | 72463 |
| 1718059200 | 106.84 | -1.25 | -1.16 | 107.33 | 107.33 | 105.62 | 81718 |
| 1717800000 | 108.09 | -1.49 | -1.36 | 108.35 | 108.88 | 106.69 | 66491 |
| 1717713600 | 109.58 | -0.6 | -0.54 | 109.52 | 111.11 | 109.15 | 54391 |
| 1717627200 | 110.18 | -1.51 | -1.35 | 112.2 | 112.2 | 110.18 | 49850 |
| 1717540800 | 111.69 | 0.34 | 0.31 | 110.94 | 112.225 | 110.37 | 48163 |
| 1717454400 | 111.35 | -0.66 | -0.59 | 111.91 | 113.31 | 111.11 | 77506 |
| 1717195200 | 112.01 | 3.5 | 3.23 | 109.09 | 112.13 | 108.57 | 128129 |
| 1717108800 | 108.51 | 1.64 | 1.53 | 107.25 | 109.35 | 107 | 125535 |
| 1717022400 | 106.87 | -1.29 | -1.19 | 107.43 | 108.86 | 106.54 | 80153 |
| 1716936000 | 108.16 | -0.2 | -0.18 | 109.21 | 109.7 | 107.5 | 95402 |
| 1716590400 | 108.36 | 0.64 | 0.59 | 108.48 | 109.545 | 106.62 | 108736 |
| 1716504000 | 107.72 | -2.44 | -2.21 | 109.98 | 110 | 107.39 | 87050 |
| 1716417600 | 110.16 | -2.1 | -1.87 | 112.07 | 112.6 | 109.92 | 84995 |
| 1716331200 | 112.26 | -0.14 | -0.12 | 112.28 | 113.19 | 111.37 | 98875 |
| 1716244800 | 112.4 | -1.02 | -0.90 | 113.15 | 113.52 | 112.225 | 79902 |
| 1715985600 | 113.42 | -0.53 | -0.47 | 114.24 | 114.29 | 112.9223 | 66112 |
| 1715899200 | 113.95 | 1.17 | 1.04 | 112.28 | 114.18 | 110.33 | 69367 |
| 1715812800 | 112.78 | 2.03 | 1.83 | 111.92 | 113.15 | 111.13 | 89344 |
| 1715726400 | 110.75 | 0.38 | 0.34 | 112.2 | 112.25 | 110.52 | 68676 |
| 1715640000 | 110.37 | -1.39 | -1.24 | 112.47 | 113.24 | 110.2 | 71548 |
| 1715380800 | 111.76 | 0.36 | 0.32 | 111.61 | 112.49 | 110.355 | 79030 |
| 1715294400 | 111.4 | 0.87 | 0.79 | 109.73 | 113.01 | 109.73 | 112847 |
| 1715208000 | 110.53 | -0.34 | -0.31 | 110.42 | 111.67 | 109.16 | 64278 |
| 1715121600 | 110.87 | 1.28 | 1.17 | 109.82 | 111 | 109.78 | 106625 |
| 1715035200 | 109.59 | -0.46 | -0.42 | 110.94 | 111.82 | 109.42 | 75543 |
| 1714776000 | 110.05 | 0.83 | 0.76 | 110.53 | 110.95 | 109.105 | 79293 |
| 1714689600 | 109.22 | 2.08 | 1.94 | 107.83 | 109.22 | 107.34 | 82462 |
| 1714603200 | 107.14 | 1.27 | 1.20 | 106.12 | 108.37 | 105.76 | 58810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
