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 | -7.66 | -6.77756149354 | 113.02 | 113.97 | 104.613 | 55232 | 107.60951148 | CS |
| 4 | -7.23 | -6.42152944311 | 112.59 | 115.95 | 104.613 | 49394 | 110.78270643 | CS |
| 12 | 11.57 | 12.3360699435 | 93.79 | 116.17 | 90.07 | 51175 | 107.3285421 | CS |
| 26 | 27.67 | 35.6159093834 | 77.69 | 116.17 | 77.15 | 51059 | 100.17500037 | CS |
| 52 | 24.04 | 29.5622233153 | 81.32 | 116.17 | 73 | 43091 | 92.14409849 | CS |
| 156 | 27.26 | 34.9039692702 | 78.1 | 116.17 | 51.761 | 38791 | 81.46766624 | CS |
| 260 | 27.26 | 34.9039692702 | 78.1 | 116.17 | 51.761 | 38791 | 81.46766624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 106.01 | 0.5 | 0.47 | 107.08 | 108.195 | 105.8 | 93534 |
| 1734651600 | 105.51 | -0.33 | -0.31 | 108.76 | 109.36 | 105.21 | 48997 |
| 1734565200 | 105.84 | -5.81 | -5.20 | 111.4 | 113.19 | 105.61 | 60504 |
| 1734478800 | 111.65 | -1.81 | -1.60 | 112.78 | 113.97 | 111.46 | 37728 |
| 1734392400 | 113.46 | 1.31 | 1.17 | 113.02 | 113.96 | 111.79 | 35399 |
| 1734133200 | 112.15 | 0.09 | 0.08 | 111.975 | 112.23 | 111.24 | 30589 |
| 1734046800 | 112.06 | -2.46 | -2.15 | 114.33 | 114.33 | 111.71 | 37463 |
| 1733960400 | 114.52 | 2.29 | 2.04 | 112.3 | 115.0625 | 112.3 | 47754 |
| 1733874000 | 112.23 | 1.72 | 1.56 | 109.91 | 113.32 | 109.9 | 51377 |
| 1733787600 | 110.51 | -1.14 | -1.02 | 111.905 | 112.17 | 110.38 | 48112 |
| 1733528400 | 111.65 | 0.16 | 0.14 | 111.18 | 112.39 | 110.06 | 61211 |
| 1733442000 | 111.49 | -0.55 | -0.49 | 112.93 | 113 | 111.29 | 41625 |
| 1733355600 | 112.04 | 1.1 | 0.99 | 110.21 | 112.19 | 110.21 | 53469 |
| 1733269200 | 110.94 | -0.87 | -0.78 | 111.98 | 112.05 | 110.5 | 31052 |
| 1733182800 | 111.81 | 0.41 | 0.37 | 112 | 113 | 108.895 | 51317 |
| 1732917840 | 111.4 | -1.94 | -1.71 | 112.31 | 113.855 | 111.315 | 46073 |
| 1732750800 | 113.34 | 0.46 | 0.41 | 113.01 | 115.09 | 112.52 | 39687 |
| 1732664400 | 112.88 | 0.65 | 0.58 | 112.975 | 114.11 | 112.015 | 49549 |
| 1732578000 | 112.23 | -0.6 | -0.53 | 112.59 | 115.95 | 112.06 | 73050 |
| 1732318800 | 112.83 | 2.26 | 2.04 | 110 | 113.03 | 110 | 38607 |
| 1732232400 | 110.57 | 1.09 | 1.00 | 110.18 | 112.15 | 110 | 51397 |
| 1732146000 | 109.48 | -0.34 | -0.31 | 109.01 | 110.47 | 108.5 | 48570 |
| 1732059600 | 109.82 | -0.31 | -0.28 | 109 | 110.39 | 108.76 | 45208 |
| 1731973200 | 110.13 | -1.71 | -1.53 | 111.935 | 112.2687 | 110 | 41886 |
| 1731714000 | 111.84 | 0.05 | 0.04 | 112.23 | 112.23 | 109.98 | 30075 |
| 1731627600 | 111.79 | -0.19 | -0.17 | 111.35 | 112.7699 | 110.73 | 29569 |
| 1731541200 | 111.98 | -1.78 | -1.56 | 113.68 | 116.17 | 111.85 | 55396 |
| 1731454800 | 113.76 | -0.48 | -0.42 | 114.29 | 115.22 | 113.28 | 68513 |
| 1731368400 | 114.24 | 3.26 | 2.94 | 111.85 | 115 | 111.675 | 104729 |
| 1731109200 | 110.98 | 2.25 | 2.07 | 108.94 | 111.08 | 108.5101 | 71388 |
| 1731022800 | 108.73 | -6.27 | -5.45 | 112.305 | 112.305 | 108.33 | 134973 |
| 1730936400 | 115 | 11.79 | 11.42 | 104.94 | 115 | 104.89 | 269576 |
| 1730850000 | 103.21 | 2.58 | 2.56 | 100.89 | 103.46 | 100.89 | 42582 |
| 1730763600 | 100.63 | -0.36 | -0.36 | 100 | 101.64 | 99.5 | 43512 |
| 1730500800 | 100.99 | -0.7 | -0.69 | 103.03 | 103.27 | 100.69 | 25116 |
| 1730414400 | 101.69 | -1.24 | -1.20 | 102.19 | 103.375 | 101.69 | 49895 |
| 1730328000 | 102.93 | 0.24 | 0.23 | 103 | 104.31 | 102.91 | 58602 |
| 1730241600 | 102.69 | -0.18 | -0.17 | 102.23 | 103 | 101.89 | 27967 |
| 1730155200 | 102.87 | 3.13 | 3.14 | 101.03 | 103 | 100.65 | 58993 |
| 1729896000 | 99.74 | -3.1 | -3.01 | 102.76 | 102.85 | 99.04 | 58807 |
| 1729809600 | 102.84 | 1 | 0.98 | 101.85 | 102.85 | 101 | 65280 |
| 1729723200 | 101.84 | -0.63 | -0.61 | 101.64 | 102.755 | 100.25 | 84474 |
| 1729636800 | 102.47 | 2.36 | 2.36 | 99.6 | 102.5 | 99.6 | 58304 |
| 1729550400 | 100.11 | -1.79 | -1.76 | 101.48 | 101.48 | 99.39 | 36083 |
| 1729291200 | 101.9 | -3.09 | -2.94 | 105 | 105 | 101.68 | 44889 |
| 1729204800 | 104.99 | 0.39 | 0.37 | 104.41 | 105 | 103.22 | 37718 |
| 1729118400 | 104.6 | 5.69 | 5.75 | 101.03 | 104.6 | 99.47 | 71494 |
| 1729032000 | 98.91 | 1.41 | 1.45 | 98.39 | 100.87 | 97.27 | 40267 |
| 1728945600 | 97.5 | 0.8 | 0.83 | 97.05 | 97.97 | 95.735 | 27476 |
| 1728686400 | 96.7 | 3.12 | 3.33 | 93.93 | 96.76 | 93.93 | 22940 |
| 1728600000 | 93.58 | -0.16 | -0.17 | 93 | 93.86 | 92.96 | 23068 |
| 1728513600 | 93.74 | 1.95 | 2.12 | 91.44 | 93.96 | 91.44 | 28536 |
| 1728427200 | 91.79 | -0.32 | -0.35 | 92.71 | 92.95 | 91.79 | 15126 |
| 1728340800 | 92.11 | -0.56 | -0.60 | 92.11 | 92.408 | 91.24 | 28726 |
| 1728081600 | 92.67 | 1.73 | 1.90 | 92.685 | 92.685 | 91.5698 | 24707 |
| 1727995200 | 90.94 | 0.08 | 0.09 | 90.07 | 91.03 | 90.07 | 31617 |
| 1727908800 | 90.86 | -0.82 | -0.89 | 91.99 | 92.01 | 90.75 | 20619 |
| 1727822400 | 91.68 | -3.95 | -4.13 | 95.11 | 96.29 | 91.68 | 33150 |
| 1727735520 | 95.63 | 1.2 | 1.27 | 93.79 | 96 | 93.79 | 31001 |
| 1727476800 | 94.43 | 0.05 | 0.05 | 94.98 | 95.54 | 93.81 | 22146 |
| 1727390400 | 94.38 | 0.6 | 0.64 | 94.94 | 95.445 | 91.65 | 25954 |
| 1727304000 | 93.78 | -1.49 | -1.56 | 95.44 | 95.44 | 93.57 | 30883 |
| 1727217600 | 95.27 | -1.14 | -1.18 | 96.45 | 97.22 | 94.565 | 22881 |
| 1727131200 | 96.41 | -0.77 | -0.79 | 97.37 | 97.385 | 96.09 | 35597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
