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 | -2.4599 | -2.4245022669 | 101.46 | 101.57 | 95.2294 | 6651954 | 97.50506217 | CS |
| 4 | -2.3299 | -2.29931905655 | 101.33 | 102.6057 | 95.2294 | 7853188 | 98.64989077 | CS |
| 12 | -5.5898 | -5.34449311071 | 104.5899 | 106.17 | 94.58 | 7085501 | 99.58654152 | CS |
| 26 | -13.0399 | -11.6386112103 | 112.04 | 116.08 | 94.58 | 6876626 | 104.41739189 | CS |
| 52 | -12.8999 | -11.5280607685 | 111.9 | 135.18 | 94.58 | 6253623 | 109.9362561 | CS |
| 156 | 8.3301 | 9.18727252675 | 90.67 | 138.49 | 78.3 | 6467377 | 108.90726735 | CS |
| 260 | 53.5801 | 117.965874064 | 45.42 | 138.49 | 20.84 | 7672671 | 79.88765074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 99.15 | 1.78 | 1.83 | 97.15 | 99.19 | 96.09 | 9001757 |
| 1740699600 | 97.37 | 1.24 | 1.29 | 97.2 | 98.99 | 96.31 | 6305495 |
| 1740613200 | 96.13 | -0.95 | -0.98 | 97.3 | 97.4 | 95.2294 | 6292390 |
| 1740526800 | 97.08 | -1.74 | -1.76 | 99.28 | 99.76 | 96.88 | 5822014 |
| 1740440400 | 98.82 | 0.88 | 0.90 | 98.06 | 99.35 | 97.89 | 6275765 |
| 1740181200 | 97.94 | -4.06 | -3.98 | 101.46 | 101.57 | 97.785 | 8562124 |
| 1740094800 | 102 | 2.43 | 2.44 | 99.75 | 102.09 | 99.2 | 6308179 |
| 1740008400 | 99.57 | 2.12 | 2.18 | 98.33 | 100.29 | 98.16 | 7510479 |
| 1739922000 | 97.45 | 1.19 | 1.24 | 96.24 | 97.63 | 95.29 | 11777428 |
| 1739576400 | 96.26 | -0.64 | -0.66 | 96.91 | 98.46 | 96.235 | 7959849 |
| 1739490000 | 96.9 | -1.5 | -1.52 | 97.82 | 98.01 | 96.41 | 9325302 |
| 1739403600 | 98.4 | -3.31 | -3.25 | 101 | 101.71 | 98.33 | 7585377 |
| 1739317200 | 101.71 | 2.23 | 2.24 | 99.525 | 102.6057 | 99.2 | 8062966 |
| 1739230800 | 99.48 | 1.12 | 1.14 | 98.39 | 99.61 | 97.8207 | 10337490 |
| 1738971600 | 98.36 | -1.58 | -1.58 | 100.06 | 100.45 | 98.27 | 14428982 |
| 1738885200 | 99.94 | -0.27 | -0.27 | 98.89 | 101.1 | 98.6 | 8540405 |
| 1738798800 | 100.21 | -0.37 | -0.37 | 100.53 | 100.88 | 99.4 | 6960374 |
| 1738712400 | 100.58 | 2.1 | 2.13 | 97.7 | 100.8 | 97.53 | 5310843 |
| 1738626000 | 98.48 | -0.35 | -0.35 | 98.74 | 98.94 | 97.04 | 5946580 |
| 1738366800 | 98.83 | -2.63 | -2.59 | 101.33 | 101.33 | 98.56 | 6254609 |
| 1738280400 | 101.46 | -0.1 | -0.10 | 102 | 102.19 | 100.94 | 4039459 |
| 1738194000 | 101.56 | 0.18 | 0.18 | 101.15 | 101.9 | 100.35 | 4130680 |
| 1738107600 | 101.38 | -1.31 | -1.28 | 102.89 | 103.33 | 100.74 | 4729585 |
| 1738021200 | 102.69 | 0.86 | 0.84 | 102.29 | 103.71 | 101.4 | 6803783 |
| 1737762000 | 101.83 | -1.23 | -1.19 | 104.51 | 104.75 | 101.73 | 5952817 |
| 1737675600 | 103.06 | 0 | 0.00 | 103.06 | 103.06 | 103.06 | 0 |
| 1737589200 | 103.06 | -1.22 | -1.17 | 104.66 | 104.99 | 102.92 | 4696522 |
| 1737502800 | 104.28 | -1.57 | -1.48 | 104.7 | 105.69 | 104.0368 | 6980005 |
| 1737157200 | 105.85 | 0.24 | 0.23 | 105.8 | 106.15 | 105.17 | 8548522 |
| 1737070800 | 105.61 | 0.13 | 0.12 | 105.19 | 106.17 | 105.09 | 5273258 |
| 1736984400 | 105.48 | 0.6 | 0.57 | 105.02 | 105.87 | 104.44 | 4566463 |
| 1736898000 | 104.88 | 0.65 | 0.62 | 103.38 | 104.9512 | 103.1455 | 4807767 |
| 1736811600 | 104.23 | 2.31 | 2.27 | 102.52 | 105.1 | 102.02 | 7340669 |
| 1736552400 | 101.92 | 0.3 | 0.30 | 103.49 | 104.44 | 101.19 | 7013349 |
| 1736379600 | 101.62 | -0.05 | -0.05 | 101 | 102.45 | 100.75 | 5117889 |
| 1736293200 | 101.67 | 1.68 | 1.68 | 100.5 | 102.4876 | 99.91 | 5073862 |
| 1736206800 | 99.99 | -1.1 | -1.09 | 101.55 | 102.15 | 99.64 | 5930814 |
| 1735947600 | 101.09 | 1.01 | 1.01 | 100.62 | 101.4 | 100.29 | 5757853 |
| 1735861200 | 100.08 | 0.91 | 0.92 | 100 | 101.28 | 99.515 | 5091612 |
| 1735688400 | 99.17 | 2.08 | 2.14 | 97.3 | 99.3 | 97.1 | 5559875 |
| 1735602000 | 97.09 | 0.17 | 0.18 | 97.4 | 97.6 | 96.135 | 5236797 |
| 1735342800 | 96.92 | 0.03 | 0.03 | 97 | 97.9799 | 96.47 | 5889384 |
| 1735256400 | 96.89 | -0.22 | -0.23 | 97.13 | 97.15 | 96.24 | 4325654 |
| 1735077840 | 97.11 | 0.73 | 0.76 | 96.5 | 97.19 | 95.85 | 2677377 |
| 1734997200 | 96.38 | 1.26 | 1.32 | 95.43 | 96.88 | 94.58 | 7891762 |
| 1734738000 | 95.12 | -0.06 | -0.06 | 94.755 | 96.38 | 94.23 | 29541184 |
| 1734651600 | 95.18 | -0.67 | -0.70 | 96.99 | 96.99 | 95.1 | 9951253 |
| 1734565200 | 95.85 | -2.41 | -2.45 | 98 | 98.505 | 95.75 | 8465639 |
| 1734478800 | 98.26 | -1.31 | -1.32 | 98.89 | 99.26 | 96.75 | 8732448 |
| 1734392400 | 99.57 | -1.45 | -1.44 | 101.13 | 101.49 | 99.43 | 7730238 |
| 1734133200 | 101.02 | 0.11 | 0.11 | 101.05 | 102.26 | 100.58 | 6885385 |
| 1734046800 | 100.91 | -1.28 | -1.25 | 102.38 | 102.62 | 100.87 | 5910229 |
| 1733960400 | 102.19 | -0.17 | -0.17 | 102.36 | 102.72 | 101.69 | 8195137 |
| 1733874000 | 102.36 | -0.8 | -0.78 | 103.66 | 104.14 | 102.1 | 5860926 |
| 1733787600 | 103.16 | -0.06 | -0.06 | 104.22 | 105.05 | 102.88 | 6526290 |
| 1733528400 | 103.22 | -1.22 | -1.17 | 104.52 | 104.5899 | 102.4 | 5363614 |
| 1733442000 | 104.44 | 0.93 | 0.90 | 105.08 | 105.87 | 104.01 | 7092644 |
| 1733355600 | 103.51 | -2.54 | -2.40 | 105.94 | 106.105 | 102.83 | 7287422 |
| 1733269200 | 106.05 | -0.09 | -0.08 | 107.03 | 107.67 | 105.71 | 5860569 |
| 1733182800 | 106.14 | -2.2 | -2.03 | 108.34 | 108.74 | 105.54 | 5939263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
