News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9 | 1.65375576639 | 114.89 | 117.76 | 114.72 | 741619 | 115.87254528 | CS |
| 4 | -1.49 | -1.25972269192 | 118.28 | 120.87 | 104.235 | 1234879 | 112.23066568 | CS |
| 12 | -5.23 | -4.28618259302 | 122.02 | 124.82 | 104.235 | 1327456 | 115.43678416 | CS |
| 26 | -1.85 | -1.55933917734 | 118.64 | 131.19 | 104.235 | 1133954 | 119.26220011 | CS |
| 52 | 14.12 | 13.7528002338 | 102.67 | 131.19 | 91.67 | 1048810 | 113.46074203 | CS |
| 156 | -20.05 | -14.6521484946 | 136.84 | 143.14 | 82 | 1143987 | 105.87371779 | CS |
| 260 | 38.76 | 49.6732026144 | 78.03 | 143.14 | 54.21 | 1019187 | 100.49444189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 116.79 | 0.58 | 0.50 | 117.1 | 117.76 | 116.28 | 632895 |
| 1724366400 | 116.21 | 0.42 | 0.36 | 116.03 | 116.81 | 115.24 | 664350 |
| 1724280000 | 115.79 | 0.21 | 0.18 | 115.63 | 116.125 | 114.72 | 1009109 |
| 1724193600 | 115.58 | -0.35 | -0.30 | 115.81 | 115.99 | 115.14 | 776040 |
| 1724107200 | 115.93 | -0.02 | -0.02 | 116.03 | 116.6 | 115.4 | 567404 |
| 1723848000 | 115.95 | 0.68 | 0.59 | 114.89 | 116.09 | 114.78 | 691190 |
| 1723761600 | 115.27 | 0.36 | 0.31 | 116.27 | 116.61 | 114.285 | 886273 |
| 1723675200 | 114.91 | 3.12 | 2.79 | 112.9 | 115.43 | 111.95 | 1435770 |
| 1723588800 | 111.79 | 1.67 | 1.52 | 110.29 | 111.93 | 110.06 | 1095155 |
| 1723502400 | 110.12 | -0.06 | -0.05 | 110.22 | 110.5 | 108.635 | 1287267 |
| 1723243200 | 110.18 | 1.27 | 1.17 | 108.64 | 110.66 | 108.49 | 866658 |
| 1723156800 | 108.91 | 1.63 | 1.52 | 108.26 | 109.16 | 107.33 | 901642 |
| 1723070400 | 107.28 | -0.57 | -0.53 | 108.96 | 110.1599 | 107.17 | 1079384 |
| 1722984000 | 107.85 | 1.46 | 1.37 | 105.98 | 109.27 | 105.35 | 1810472 |
| 1722897600 | 106.39 | -2.61 | -2.39 | 107 | 107.185 | 104.235 | 2606565 |
| 1722638400 | 109 | -3.17 | -2.83 | 110.27 | 110.275 | 106.99 | 1789590 |
| 1722552000 | 112.17 | -3.83 | -3.30 | 116.26 | 117.17 | 110.82 | 1407061 |
| 1722465600 | 116 | 0.49 | 0.42 | 116.05 | 117.13 | 114.33 | 1416433 |
| 1722379200 | 115.51 | 0.04 | 0.03 | 116.28 | 117.01 | 114.51 | 987689 |
| 1722292800 | 115.47 | -1.21 | -1.04 | 116.71 | 117.715 | 114.39 | 1240472 |
| 1722033600 | 116.68 | -1.33 | -1.13 | 118.28 | 120.87 | 116.56 | 2179049 |
| 1721947200 | 118.01 | 5.79 | 5.16 | 113 | 118.11 | 113 | 2256629 |
| 1721860800 | 112.22 | 0.41 | 0.37 | 113.145 | 114.235 | 111.95 | 2380335 |
| 1721774400 | 111.81 | 1.9 | 1.73 | 109.81 | 112.16 | 109 | 2352124 |
| 1721688000 | 109.91 | 1.29 | 1.19 | 109.24 | 110.26 | 108.57 | 1255174 |
| 1721428800 | 108.62 | -2.48 | -2.23 | 110.575 | 111.4 | 108.35 | 3315247 |
| 1721342400 | 111.1 | -2.26 | -1.99 | 113.18 | 114.34 | 110.27 | 2213986 |
| 1721256000 | 113.36 | -0.15 | -0.13 | 113.45 | 113.715 | 110.81 | 4929463 |
| 1721169600 | 113.51 | -7.6 | -6.28 | 117.47 | 119.145 | 112.84 | 3689448 |
| 1721083200 | 121.11 | 0.05 | 0.04 | 120.9 | 122.25 | 118.49 | 1371063 |
| 1720824000 | 121.06 | 0.36 | 0.30 | 121.33 | 122.42 | 120.93 | 789394 |
| 1720737600 | 120.7 | 0.91 | 0.76 | 119.99 | 120.87 | 119.12 | 1516827 |
| 1720651200 | 119.79 | 1.12 | 0.94 | 118.54 | 120 | 118.02 | 1156544 |
| 1720564800 | 118.67 | 1.2 | 1.02 | 117.17 | 119.38 | 117.17 | 961985 |
| 1720478400 | 117.47 | -2.04 | -1.71 | 119.32 | 120.45 | 117.27 | 843523 |
| 1720219200 | 119.51 | -1.22 | -1.01 | 120.29 | 120.29 | 118.99 | 740721 |
| 1720040640 | 120.73 | -1.35 | -1.11 | 122.08 | 122.91 | 120.55 | 604012 |
| 1719960000 | 122.08 | -1.12 | -0.91 | 122.53 | 123.07 | 121.55 | 823371 |
| 1719873600 | 123.2 | -0.41 | -0.33 | 123.56 | 124.82 | 123.04 | 624079 |
| 1719614400 | 123.61 | 2.02 | 1.66 | 121.85 | 123.75 | 121.32 | 1665130 |
| 1719528000 | 121.59 | 0.07 | 0.06 | 121.1 | 122 | 120.97 | 1049609 |
| 1719441600 | 121.52 | -0.17 | -0.14 | 121 | 121.71 | 120.66 | 770300 |
| 1719355200 | 121.69 | -0.69 | -0.56 | 122.09 | 122.99 | 120.98 | 873341 |
| 1719268800 | 122.38 | 1.69 | 1.40 | 121.03 | 123.57 | 120.57 | 1235385 |
| 1719009600 | 120.69 | 1.63 | 1.37 | 119.23 | 120.805 | 118.29 | 2496271 |
| 1718923200 | 119.06 | 0.1 | 0.08 | 118.84 | 119.185 | 117.45 | 1194917 |
| 1718750400 | 118.96 | 1 | 0.85 | 117.81 | 119.45 | 117.56 | 1175083 |
| 1718664000 | 117.96 | 2.29 | 1.98 | 115.59 | 118.44 | 115.4416 | 872470 |
| 1718404800 | 115.67 | -1.56 | -1.33 | 116.03 | 116.6008 | 115.05 | 790858 |
| 1718318400 | 117.23 | -1.58 | -1.33 | 117.97 | 117.97 | 116.58 | 897588 |
| 1718232000 | 118.81 | 1.54 | 1.31 | 118.73 | 119.88 | 118.425 | 944614 |
| 1718145600 | 117.27 | -2.28 | -1.91 | 118.76 | 118.76 | 117.18 | 1235121 |
| 1718059200 | 119.55 | -0.48 | -0.40 | 119.38 | 120.47 | 118.26 | 570543 |
| 1717800000 | 120.03 | -0.2 | -0.17 | 120.32 | 121.6 | 119.77 | 503504 |
| 1717713600 | 120.23 | -0.58 | -0.48 | 120.91 | 121.41 | 119.9 | 436121 |
| 1717627200 | 120.81 | 1.84 | 1.55 | 119.23 | 121.22 | 118.28 | 759633 |
| 1717540800 | 118.97 | -1.96 | -1.62 | 119.93 | 120.93 | 118.78 | 529520 |
| 1717454400 | 120.93 | -1.82 | -1.48 | 122.95 | 122.95 | 120.03 | 624207 |
| 1717195200 | 122.75 | 0.86 | 0.71 | 122.02 | 123.16 | 120.96 | 1846757 |
| 1717108800 | 121.89 | 0.18 | 0.15 | 121.82 | 123.6 | 121.67 | 750252 |
| 1717022400 | 121.71 | -1.83 | -1.48 | 122.59 | 123.12 | 121.47 | 627137 |
| 1716936000 | 123.54 | -2.32 | -1.84 | 125.73 | 125.91 | 123.35 | 1085182 |
| 1716590400 | 125.86 | 2.47 | 2.00 | 124.08 | 125.96 | 123.9 | 680984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
