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 | 0.21 | 0.213219616205 | 98.49 | 102.49 | 92.155 | 1707725 | 97.029055 | CS |
| 4 | -2.64 | -2.60509177028 | 101.34 | 108.76 | 92.155 | 1453234 | 100.60685063 | CS |
| 12 | -18.59 | -15.8496035468 | 117.29 | 117.6858 | 92.155 | 1391678 | 102.30672702 | CS |
| 26 | -6.48 | -6.160867085 | 105.18 | 124.68 | 92.155 | 1426358 | 105.62410815 | CS |
| 52 | -10.15 | -9.32475884244 | 108.85 | 135.67 | 89.06 | 1482790 | 107.29560928 | CS |
| 156 | -1.79 | -1.78127176834 | 100.49 | 135.67 | 59.9134 | 1495932 | 93.91292252 | CS |
| 260 | 45.62 | 85.9457422758 | 53.08 | 145.89 | 24.36 | 1297502 | 89.16539583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 98.7 | 1.1 | 1.13 | 96.93 | 98.78 | 96.64 | 1440465 |
| 1739576400 | 97.6 | -0.28 | -0.29 | 99.87 | 102.49 | 97.26 | 1726169 |
| 1739490000 | 97.88 | 1.95 | 2.03 | 96.69 | 98.55 | 96.09 | 1559659 |
| 1739403600 | 95.93 | -1.25 | -1.29 | 93.74 | 95.93 | 92.155 | 2278274 |
| 1739317200 | 97.18 | -1.82 | -1.84 | 98.49 | 99.22 | 96.2 | 1266798 |
| 1739230800 | 99 | -2.04 | -2.02 | 103.08 | 104.66 | 97.75 | 1278307 |
| 1738971600 | 101.04 | -2.95 | -2.84 | 103.43 | 103.56 | 99.96 | 1306520 |
| 1738885200 | 103.99 | 0.54 | 0.52 | 103.64 | 104.89 | 103 | 1761253 |
| 1738798800 | 103.45 | 4.03 | 4.05 | 100.65 | 103.605 | 98.985 | 1518254 |
| 1738712400 | 99.42 | 2.85 | 2.95 | 97.09 | 100.19 | 96.03 | 1100374 |
| 1738626000 | 96.57 | -3.53 | -3.53 | 96.5 | 97.5 | 93.31 | 2150250 |
| 1738366800 | 100.1 | -3.33 | -3.22 | 102.96 | 103.955 | 99.78 | 1267473 |
| 1738280400 | 103.43 | 1.3 | 1.27 | 101.2 | 104.67 | 100.39 | 1243706 |
| 1738194000 | 102.13 | -1.74 | -1.68 | 104.33 | 104.84 | 101.62 | 738820 |
| 1738107600 | 103.87 | -2.62 | -2.46 | 104.94 | 106.35 | 103.86 | 923546 |
| 1738021200 | 106.49 | 2.26 | 2.17 | 104.25 | 108.76 | 104.23 | 1605234 |
| 1737762000 | 104.23 | 3.5 | 3.47 | 102.22 | 104.54 | 102.06 | 1907570 |
| 1737675600 | 100.73 | 0 | 0.00 | 100.73 | 100.73 | 100.73 | 0 |
| 1737589200 | 100.73 | -1.71 | -1.67 | 102.03 | 102.6 | 100.61 | 817337 |
| 1737502800 | 102.44 | 2.65 | 2.66 | 101.535 | 104.99 | 101.535 | 1522027 |
| 1737157200 | 99.79 | 2.64 | 2.72 | 98.29 | 100.93 | 97.81 | 1785012 |
| 1737070800 | 97.15 | -0.27 | -0.28 | 97.35 | 97.835 | 96.02 | 2477569 |
| 1736984400 | 97.42 | 1.43 | 1.49 | 100 | 101.56 | 97.37 | 2146096 |
| 1736898000 | 95.99 | -0.7 | -0.72 | 97.95 | 97.95 | 94.59 | 1108109 |
| 1736811600 | 96.69 | 1.67 | 1.76 | 94.3 | 96.75 | 93.51 | 1213251 |
| 1736552400 | 95.02 | -1.14 | -1.19 | 95.285 | 98.28 | 94.8 | 1597065 |
| 1736379600 | 96.16 | 1.05 | 1.10 | 95.13 | 96.97 | 93.78 | 1445128 |
| 1736293200 | 95.11 | -2.59 | -2.65 | 97.01 | 98.43 | 94.35 | 1185659 |
| 1736206800 | 97.7 | -0.54 | -0.55 | 99.495 | 100.08 | 97.43 | 1631800 |
| 1735947600 | 98.24 | 0.71 | 0.73 | 97.8538 | 98.58 | 96.38 | 766159 |
| 1735861200 | 97.53 | -2.17 | -2.18 | 100.64 | 101.3 | 96.92 | 1304314 |
| 1735688400 | 99.7 | -0.19 | -0.19 | 100.34 | 100.755 | 98.77 | 2399539 |
| 1735602000 | 99.89 | -0.01 | -0.01 | 99.05 | 100.58 | 97.59 | 861560 |
| 1735342800 | 99.9 | -1.17 | -1.16 | 100.485 | 101.39 | 99.315 | 925834 |
| 1735256400 | 101.07 | -1.26 | -1.23 | 101.15 | 101.88 | 100.41 | 719153 |
| 1735077840 | 102.33 | 0.4 | 0.39 | 102.02 | 102.36 | 100.25 | 405219 |
| 1734997200 | 101.93 | 0.55 | 0.54 | 100.85 | 102.45 | 99.66 | 867895 |
| 1734738000 | 101.38 | 3.93 | 4.03 | 97.995 | 102.35 | 97.45 | 3600991 |
| 1734651600 | 97.45 | -4.29 | -4.22 | 101.995 | 101.995 | 97.09 | 1700234 |
| 1734565200 | 101.74 | -6.8 | -6.26 | 109 | 110.76 | 101.54 | 1366315 |
| 1734478800 | 108.54 | 0.78 | 0.72 | 107.275 | 109.65 | 107.275 | 1475026 |
| 1734392400 | 107.76 | -2.71 | -2.45 | 111.04 | 111.37 | 107.66 | 1325159 |
| 1734133200 | 110.47 | -1.44 | -1.29 | 111.13 | 113.19 | 110.01 | 1045354 |
| 1734046800 | 111.91 | -1.05 | -0.93 | 113.185 | 113.26 | 110.615 | 639157 |
| 1733960400 | 112.96 | 1.12 | 1.00 | 112.705 | 114.83 | 112.69 | 820945 |
| 1733874000 | 111.84 | -1.14 | -1.01 | 112.025 | 113.4 | 110.09 | 902571 |
| 1733787600 | 112.98 | 3.06 | 2.78 | 111.44 | 115.515 | 110.92 | 1464107 |
| 1733528400 | 109.92 | 2.74 | 2.56 | 108.435 | 112.65 | 108.375 | 1441723 |
| 1733442000 | 107.18 | -1.03 | -0.95 | 108.3 | 109.1 | 106.81 | 1028050 |
| 1733355600 | 108.21 | -3.11 | -2.79 | 111.53 | 111.87 | 108.11 | 1020882 |
| 1733269200 | 111.32 | -0.66 | -0.59 | 111.5 | 112.6757 | 110.36 | 1521760 |
| 1733182800 | 111.98 | -0.23 | -0.20 | 113.23 | 114.56 | 111.86 | 1613609 |
| 1732917840 | 112.21 | -1.87 | -1.64 | 114.48 | 115.59 | 112.09 | 772503 |
| 1732750800 | 114.08 | -0.67 | -0.58 | 115.12 | 115.78 | 113.85 | 1043572 |
| 1732664400 | 114.75 | -4.47 | -3.75 | 117.6858 | 117.6858 | 113.85 | 1641328 |
| 1732578000 | 119.22 | 7.22 | 6.45 | 114.86 | 122.9 | 114.85 | 2827335 |
| 1732318800 | 112 | 4.98 | 4.65 | 109.59 | 112.08 | 108.71 | 1868129 |
| 1732232400 | 107.02 | 3.54 | 3.42 | 105.16 | 107.47 | 104.45 | 1795102 |
| 1732146000 | 103.48 | 3.93 | 3.95 | 99.38 | 104.9 | 97.755 | 4400150 |
| 1732059600 | 99.55 | -2.9 | -2.83 | 101.55 | 102.19 | 99.36 | 2423080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
