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 | 9.15 | 7.69489529897 | 118.91 | 128.46 | 116.13 | 457639 | 121.24210522 | CS |
| 4 | 13.14 | 11.4340410721 | 114.92 | 128.46 | 114.58 | 497117 | 119.0702257 | CS |
| 12 | 10.8 | 9.21030189323 | 117.26 | 128.46 | 109.22 | 513352 | 117.47443049 | CS |
| 26 | 12.55 | 10.8648601853 | 115.51 | 133.54 | 108.91 | 549800 | 119.49825906 | CS |
| 52 | 7.86 | 6.5391014975 | 120.2 | 136.02 | 108.91 | 526345 | 119.21968269 | CS |
| 156 | 11.59 | 9.95106035889 | 116.47 | 157.46 | 104.15 | 401175 | 122.24876921 | CS |
| 260 | 39.1 | 43.9523381295 | 88.96 | 157.46 | 46.25 | 384639 | 111.00645868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 128.06 | 2.5 | 1.99 | 126.38 | 128.46 | 125.98 | 711452 |
| 1720824000 | 125.56 | 2.41 | 1.96 | 123.42 | 126.45 | 123.38 | 477475 |
| 1720737600 | 123.15 | 1.97 | 1.63 | 121.97 | 123.69 | 121.97 | 506748 |
| 1720651200 | 121.18 | 2.54 | 2.14 | 119.18 | 121.555 | 118.6949 | 404172 |
| 1720564800 | 118.64 | 1.58 | 1.35 | 117 | 119.73 | 116.13 | 480789 |
| 1720478400 | 117.06 | -1.61 | -1.36 | 118.91 | 120.18 | 116.75 | 419010 |
| 1720219200 | 118.67 | 1.02 | 0.87 | 117.7 | 118.89 | 116.92 | 505546 |
| 1720040640 | 117.65 | -0.6 | -0.51 | 117.92 | 118.22 | 116.9075 | 327577 |
| 1719960000 | 118.25 | -0.64 | -0.54 | 118.68 | 119.13 | 117.75 | 587829 |
| 1719873600 | 118.89 | -0.11 | -0.09 | 119.98 | 120.28 | 118.14 | 616510 |
| 1719614400 | 119 | 1.05 | 0.89 | 118.47 | 120.2 | 117.45 | 635035 |
| 1719528000 | 117.95 | 0.29 | 0.25 | 117.9 | 118.11 | 117.04 | 371607 |
| 1719441600 | 117.66 | -2.22 | -1.85 | 119.25 | 119.5846 | 117.41 | 476820 |
| 1719355200 | 119.88 | -0.46 | -0.38 | 120.52 | 122 | 119.38 | 405279 |
| 1719268800 | 120.34 | 2.28 | 1.93 | 118.13 | 120.52 | 117.62 | 542179 |
| 1719009600 | 118.06 | 0.82 | 0.70 | 117.06 | 118.68 | 116.21 | 803122 |
| 1718923200 | 117.24 | -0.12 | -0.10 | 117.38 | 117.62 | 116.36 | 494536 |
| 1718750400 | 117.36 | 0.8 | 0.69 | 116.89 | 117.69 | 116.15 | 460089 |
| 1718664000 | 116.56 | 1.22 | 1.06 | 114.92 | 117.05 | 114.58 | 433776 |
| 1718404800 | 115.34 | -0.82 | -0.71 | 115.35 | 115.84 | 114.73 | 383610 |
| 1718318400 | 116.16 | -0.97 | -0.83 | 116.8 | 117.09 | 115.6 | 388708 |
| 1718232000 | 117.13 | 2.39 | 2.08 | 115.43 | 117.75 | 115.43 | 539509 |
| 1718145600 | 114.74 | 1.91 | 1.69 | 112.31 | 114.97 | 112.16 | 389480 |
| 1718059200 | 112.83 | -1.27 | -1.11 | 113.36 | 113.58 | 111.62 | 494758 |
| 1717800000 | 114.1 | 0.94 | 0.83 | 112.73 | 114.45 | 112.73 | 376613 |
| 1717713600 | 113.16 | 1.05 | 0.94 | 112.15 | 114.365 | 111.88 | 281837 |
| 1717627200 | 112.11 | -0.34 | -0.30 | 112.89 | 113.4286 | 111.86 | 368364 |
| 1717540800 | 112.45 | -1.48 | -1.30 | 113.56 | 114.76 | 112.45 | 424186 |
| 1717454400 | 113.93 | 0.74 | 0.65 | 114.11 | 115.54 | 112.36 | 471928 |
| 1717195200 | 113.19 | 2.55 | 2.30 | 111.2 | 113.47 | 110.75 | 506394 |
| 1717108800 | 110.64 | 0.88 | 0.80 | 109.88 | 111.42 | 109.46 | 434825 |
| 1717022400 | 109.76 | -2.21 | -1.97 | 110.9 | 111.04 | 109.22 | 510752 |
| 1716936000 | 111.97 | -3.45 | -2.99 | 115 | 115.61 | 111.12 | 556573 |
| 1716590400 | 115.42 | 0.34 | 0.30 | 115.42 | 115.89 | 114.595 | 307706 |
| 1716504000 | 115.08 | -2.79 | -2.37 | 117.68 | 117.955 | 115.07 | 548785 |
| 1716417600 | 117.87 | 0.16 | 0.14 | 117.59 | 119.21 | 117 | 323293 |
| 1716331200 | 117.71 | -1.55 | -1.30 | 119.09 | 119.39 | 117.63 | 388948 |
| 1716244800 | 119.26 | 0.86 | 0.73 | 118.1 | 120 | 118.02 | 432656 |
| 1715985600 | 118.4 | -1.66 | -1.38 | 120.3 | 120.75 | 117.895 | 446378 |
| 1715899200 | 120.06 | 1.69 | 1.43 | 118.74 | 120.09 | 117.99 | 392924 |
| 1715812800 | 118.37 | 0.04 | 0.03 | 118.54 | 119.73 | 118.16 | 474511 |
| 1715726400 | 118.33 | 0.73 | 0.62 | 118.55 | 119.58 | 117.69 | 367957 |
| 1715640000 | 117.6 | 0.44 | 0.38 | 117.78 | 119.1975 | 117.17 | 519702 |
| 1715380800 | 117.16 | 1.14 | 0.98 | 116.83 | 117.86 | 115.95 | 531978 |
| 1715294400 | 116.02 | 0.32 | 0.28 | 114.46 | 117.2385 | 111.67 | 794472 |
| 1715208000 | 115.7 | -6.44 | -5.27 | 121.98 | 123.49 | 115.47 | 1584444 |
| 1715121600 | 122.14 | 0.49 | 0.40 | 121.74 | 123.09 | 121.74 | 810831 |
| 1715035200 | 121.65 | 0.95 | 0.79 | 121.31 | 121.81 | 120.865 | 501853 |
| 1714776000 | 120.7 | 0.69 | 0.57 | 120.85 | 121.41 | 120.36 | 538891 |
| 1714689600 | 120.01 | 0.89 | 0.75 | 120.43 | 120.44 | 119.13 | 518282 |
| 1714603200 | 119.12 | 0.86 | 0.73 | 117.88 | 120.87 | 117.88 | 606694 |
| 1714516800 | 118.26 | -1.23 | -1.03 | 118.82 | 119.355 | 117.33 | 664402 |
| 1714430400 | 119.49 | 0.44 | 0.37 | 119.28 | 121.155 | 118.98 | 587805 |
| 1714171200 | 119.05 | 0.1 | 0.08 | 117.95 | 119.99 | 117.73 | 566491 |
| 1714084800 | 118.95 | -0.11 | -0.09 | 118.25 | 120.54 | 116.93 | 607823 |
| 1713998400 | 119.06 | 1.92 | 1.64 | 117.61 | 120.61 | 117.07 | 591445 |
| 1713912000 | 117.14 | 0.23 | 0.20 | 116.72 | 117.84 | 116.66 | 479480 |
| 1713825600 | 116.91 | 0.56 | 0.48 | 117.26 | 117.99 | 115.71 | 597695 |
| 1713566400 | 116.35 | -0.72 | -0.62 | 116.01 | 117.01 | 115.2 | 525555 |
| 1713480000 | 117.07 | -0.26 | -0.22 | 117.76 | 117.76 | 116.43 | 548490 |
| 1713393600 | 117.33 | -1.07 | -0.90 | 118.98 | 119.48 | 116.91 | 468675 |
| 1713307200 | 118.4 | -0.89 | -0.75 | 118.78 | 120.06 | 118.345 | 386544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
