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 | -7.1 | -5.31675902351 | 133.54 | 135.85 | 126.39 | 282616 | 131.86464115 | CS |
| 4 | 15.47 | 13.940704695 | 110.97 | 135.97 | 108.86 | 329347 | 122.41059563 | CS |
| 12 | 25.83 | 25.6733923069 | 100.61 | 135.97 | 93.15 | 250689 | 111.43623538 | CS |
| 26 | 17.45 | 16.0106431783 | 108.99 | 135.97 | 88.535 | 255928 | 103.98782808 | CS |
| 52 | 47.47 | 60.111434722 | 78.97 | 135.97 | 76.08 | 249718 | 99.71134631 | CS |
| 156 | 76.44 | 152.88 | 50 | 135.97 | 32.12 | 296282 | 67.32325014 | CS |
| 260 | 76.44 | 152.88 | 50 | 135.97 | 32.12 | 296282 | 67.32325014 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 128.93 | -2.98 | -2.26 | 130.4 | 133.76249 | 128.91 | 274828 |
| 1731454800 | 131.91 | -3.17 | -2.35 | 134.19999 | 134.83 | 131.66 | 275077 |
| 1731368400 | 135.08 | 3.86 | 2.94 | 132.86 | 135.85 | 132.1501 | 244240 |
| 1731109200 | 131.22 | -1.16 | -0.88 | 132.315 | 133.85499 | 130.51 | 256768 |
| 1731022800 | 132.38 | -0.73 | -0.55 | 132.79499 | 133.62 | 131.47 | 353819 |
| 1730936400 | 133.11 | 6.41 | 5.06 | 150.66 | 150.66 | 131.61 | 472926 |
| 1730850000 | 126.7 | 4.19 | 3.42 | 122.785 | 127.3 | 122.51 | 259529 |
| 1730763600 | 122.51 | -0.94 | -0.76 | 124.06 | 125.38 | 122.2628 | 218575 |
| 1730500800 | 123.45 | 0.41 | 0.33 | 123.15 | 125.62 | 123.15 | 301654 |
| 1730414400 | 123.04 | -2.39 | -1.91 | 123.885 | 124.94 | 122.41 | 401195 |
| 1730328000 | 125.43 | -0.1 | -0.08 | 124.79 | 127.33 | 122.59 | 532776 |
| 1730241600 | 125.53 | 14.11 | 12.66 | 113.39 | 125.86 | 113.36 | 702490 |
| 1730155200 | 111.42 | 1.38 | 1.25 | 111.72 | 112.6 | 110.51 | 305751 |
| 1729896000 | 110.04 | -1.05 | -0.95 | 112.77 | 113.06 | 108.965 | 174882 |
| 1729809600 | 111.09 | -0.4 | -0.36 | 111.4 | 111.49 | 108.86 | 372328 |
| 1729723200 | 111.49 | 0.45 | 0.41 | 110.595 | 111.795 | 109.91 | 276145 |
| 1729636800 | 111.04 | -1.85 | -1.64 | 112.58 | 112.58 | 110.82 | 309869 |
| 1729550400 | 112.89 | -1.03 | -0.90 | 113.74 | 114.025 | 111.925 | 286088 |
| 1729291200 | 113.92 | 1.42 | 1.26 | 113.03 | 113.94 | 111.42 | 305255 |
| 1729204800 | 112.5 | 1.25 | 1.12 | 110.97 | 112.55 | 110.17 | 235154 |
| 1729118400 | 111.25 | 2.07 | 1.90 | 109.88 | 111.65 | 109.72 | 304488 |
| 1729032000 | 109.18 | 0.2 | 0.18 | 109.37 | 110.64 | 108.53 | 287577 |
| 1728945600 | 108.98 | 2.11 | 1.97 | 107.51 | 109.09 | 106.82 | 168430 |
| 1728686400 | 106.87 | 3.77 | 3.66 | 103.41 | 106.92 | 103.41 | 172308 |
| 1728600000 | 103.1 | -0.83 | -0.80 | 102.91 | 103.26 | 102 | 181881 |
| 1728513600 | 103.93 | 0.81 | 0.79 | 102.64 | 105.26 | 102.45 | 135553 |
| 1728427200 | 103.12 | 0.14 | 0.14 | 102.43 | 103.852 | 101.875 | 199235 |
| 1728340800 | 102.98 | -0.17 | -0.16 | 103.23 | 103.46 | 102.09 | 194836 |
| 1728081600 | 103.15 | 1.4 | 1.38 | 103.18 | 103.93 | 101.985 | 211008 |
| 1727995200 | 101.75 | -3.09 | -2.95 | 104.79 | 104.79 | 101.56 | 153506 |
| 1727908800 | 104.84 | -0.14 | -0.13 | 103.79 | 106.74 | 103.21 | 152666 |
| 1727822400 | 104.98 | -1.33 | -1.25 | 106.51 | 106.51 | 104.1 | 148218 |
| 1727735520 | 106.31 | -0.2 | -0.19 | 106.08 | 106.91 | 105 | 237203 |
| 1727476800 | 106.51 | -0.52 | -0.49 | 107.9 | 109.1 | 106.02 | 148318 |
| 1727390400 | 107.03 | 1.84 | 1.75 | 105.69 | 107.39 | 105.35 | 142937 |
| 1727304000 | 105.19 | -0.7 | -0.66 | 106.42 | 106.42 | 104.539 | 133109 |
| 1727217600 | 105.89 | 0.15 | 0.14 | 106.69 | 107.13 | 105.65 | 156188 |
| 1727131200 | 105.74 | 0.14 | 0.13 | 105.63 | 106.76 | 104.9958 | 173571 |
| 1726872000 | 105.6 | -0.33 | -0.31 | 105.51 | 106.0599 | 104 | 550858 |
| 1726785600 | 105.93 | 2.63 | 2.55 | 104.7898 | 106.13 | 104.26 | 265794 |
| 1726699200 | 103.3 | -0.51 | -0.49 | 103.19 | 106.05 | 102.71 | 237891 |
| 1726612800 | 103.81 | 2.83 | 2.80 | 101.2 | 104.14 | 101.2 | 205685 |
| 1726526400 | 100.98 | 2.12 | 2.14 | 100.52 | 101.2 | 99.36 | 192022 |
| 1726267200 | 98.86 | 1.17 | 1.20 | 98.615 | 100.24 | 97.8777 | 164941 |
| 1726180800 | 97.69 | 1.1 | 1.14 | 96.53 | 97.81 | 95.91 | 348080 |
| 1726094400 | 96.59 | 1.09 | 1.14 | 94.75 | 96.8 | 93.15 | 229318 |
| 1726008000 | 95.5 | 0.66 | 0.70 | 96.95 | 96.95 | 94.45 | 145864 |
| 1725921600 | 94.84 | 0.89 | 0.95 | 94.43 | 95.84 | 93.45 | 262229 |
| 1725662400 | 93.95 | -1.4 | -1.47 | 96.22 | 96.57 | 93.695 | 281634 |
| 1725576000 | 95.35 | -1.62 | -1.67 | 96.56 | 96.75 | 94.95 | 344790 |
| 1725489600 | 96.97 | -1.4 | -1.42 | 97.84 | 98.01 | 96.08 | 256958 |
| 1725403200 | 98.37 | -6.6 | -6.29 | 103.38 | 103.64 | 98.32 | 214908 |
| 1725057600 | 104.97 | 1.75 | 1.70 | 103.72 | 105.01 | 102.515 | 143592 |
| 1724971200 | 103.22 | 0.17 | 0.16 | 103.87 | 104.86 | 102.52 | 156070 |
| 1724884800 | 103.05 | 0.29 | 0.28 | 102.64 | 104.38 | 101.96 | 162257 |
| 1724798400 | 102.76 | -0.32 | -0.31 | 101.9 | 103.02 | 101.065 | 134128 |
| 1724712000 | 103.08 | -0.63 | -0.61 | 104.39 | 106.57 | 102.985 | 312380 |
| 1724452800 | 103.71 | 3.11 | 3.09 | 101.51 | 103.84 | 100.27 | 164176 |
| 1724366400 | 100.6 | 0.06 | 0.06 | 100.61 | 101.18 | 99.47 | 102800 |
| 1724280000 | 100.54 | 1.92 | 1.95 | 99.05 | 100.75 | 98 | 169734 |
| 1724193600 | 98.62 | -2.17 | -2.15 | 100.64 | 101.12 | 98.36 | 156174 |
| 1724107200 | 100.79 | 0.6 | 0.60 | 100.26 | 101.03 | 99.74 | 149012 |
| 1723848000 | 100.19 | 0.63 | 0.63 | 100.54 | 100.87 | 99.5 | 218238 |
| 1723761600 | 99.56 | 1.96 | 2.01 | 99.73 | 100.38 | 98.27 | 205176 |
| 1723675200 | 97.6 | 2.54 | 2.67 | 95.97 | 98.1 | 95.3 | 285436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
