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 | -1.19 | -1.06382978723 | 111.86 | 112.67 | 108.62 | 2093434 | 110.54647903 | CS |
| 4 | 3.84 | 3.59449592811 | 106.83 | 112.67 | 105.925 | 1348208 | 110.20971863 | CS |
| 12 | 10.55 | 10.5373551738 | 100.12 | 112.67 | 99.99 | 995130 | 107.29118981 | CS |
| 26 | 12.43 | 12.6526872964 | 98.24 | 112.67 | 93.97 | 1062502 | 102.2761607 | CS |
| 52 | 12.42 | 12.641221374 | 98.25 | 112.67 | 77.9 | 1125107 | 96.09917303 | CS |
| 156 | 11.13 | 11.1814345992 | 99.54 | 119.41 | 77.9 | 1046260 | 99.49706563 | CS |
| 260 | 31.1 | 39.0850823175 | 79.57 | 119.41 | 49.55 | 1067936 | 90.817327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 110.67 | 1.08 | 0.99 | 109.78 | 111.02 | 109.65 | 667352 |
| 1721947200 | 109.59 | -0.72 | -0.65 | 108.83 | 110.1 | 108.62 | 1688030 |
| 1721860800 | 110.31 | -0.2 | -0.18 | 110.33 | 110.82 | 109.77 | 2306897 |
| 1721774400 | 110.51 | -1.09 | -0.98 | 111.82 | 111.82 | 110.415 | 3530795 |
| 1721688000 | 111.6 | 0.47 | 0.42 | 111.65 | 112.01 | 111.0301 | 1218087 |
| 1721428800 | 111.13 | -0.95 | -0.85 | 111.86 | 112.67 | 110.95 | 1723362 |
| 1721342400 | 112.08 | 0.07 | 0.06 | 112.14 | 112.628 | 111.57 | 791361 |
| 1721256000 | 112.01 | 1.47 | 1.33 | 110.15 | 112.28 | 110.01 | 629448 |
| 1721169600 | 110.54 | -0.27 | -0.24 | 110.82 | 110.95 | 110.18 | 665336 |
| 1721083200 | 110.81 | -0.4 | -0.36 | 111.33 | 111.4 | 110.61 | 676192 |
| 1720824000 | 111.21 | 0.94 | 0.85 | 110.54 | 111.49 | 110.32 | 737713 |
| 1720737600 | 110.27 | -0.49 | -0.44 | 111.24 | 111.4 | 110.27 | 675535 |
| 1720651200 | 110.76 | 1.17 | 1.07 | 109.91 | 110.81 | 109.65 | 2750732 |
| 1720564800 | 109.59 | 0.4 | 0.37 | 109.01 | 110.27 | 108.77 | 2244183 |
| 1720478400 | 109.19 | 0.39 | 0.36 | 109 | 109.45 | 108.78 | 2193832 |
| 1720219200 | 108.8 | -0.22 | -0.20 | 110 | 110.21 | 108.77 | 828559 |
| 1720040640 | 109.02 | 1.5 | 1.40 | 108.19 | 109.6 | 107.95 | 473703 |
| 1719960000 | 107.52 | 1.54 | 1.45 | 105.99 | 107.67 | 105.925 | 714088 |
| 1719873600 | 105.98 | -0.15 | -0.14 | 106.83 | 107.32 | 105.97 | 419885 |
| 1719614400 | 106.13 | 0 | 0.00 | 106.13 | 106.13 | 106.13 | 0 |
| 1719528000 | 106.13 | 0.53 | 0.50 | 105.7 | 106.23 | 105.21 | 482215 |
| 1719441600 | 105.6 | -0.76 | -0.71 | 105.8 | 105.8 | 105.06 | 482560 |
| 1719355200 | 106.36 | 0.14 | 0.13 | 106.22 | 106.7 | 105.61 | 1031947 |
| 1719268800 | 106.22 | 2.59 | 2.50 | 104.12 | 106.36 | 104.12 | 814301 |
| 1719009600 | 103.63 | 0.25 | 0.24 | 103.03 | 103.83 | 102.52 | 954576 |
| 1718923200 | 103.38 | -0.43 | -0.41 | 103.41 | 103.8 | 102.83 | 1024886 |
| 1718750400 | 103.81 | 0.22 | 0.21 | 103.59 | 104.39 | 103.36 | 979829 |
| 1718664000 | 103.59 | -0.35 | -0.34 | 103.86 | 103.86 | 102.69 | 884786 |
| 1718404800 | 103.94 | -0.45 | -0.43 | 103.69 | 104.06 | 102.44 | 597137 |
| 1718318400 | 104.39 | -1.11 | -1.05 | 105.31 | 105.42 | 104.005 | 537481 |
| 1718232000 | 105.5 | 0.12 | 0.11 | 106.15 | 106.69 | 105.25 | 652005 |
| 1718145600 | 105.38 | -0.85 | -0.80 | 105.6 | 105.78 | 105.02 | 382767 |
| 1718059200 | 106.23 | -0.16 | -0.15 | 106.06 | 106.42 | 105.66 | 1807216 |
| 1717800000 | 106.39 | -1.23 | -1.14 | 106.92 | 107.23 | 106.22 | 395016 |
| 1717713600 | 107.62 | 0.51 | 0.48 | 107.16 | 107.6665 | 106.5868 | 418502 |
| 1717627200 | 107.11 | -0.37 | -0.34 | 107.8 | 108.07 | 106.4 | 605104 |
| 1717540800 | 107.48 | -1.12 | -1.03 | 107.41 | 108.44 | 107 | 568281 |
| 1717454400 | 108.6 | -0.67 | -0.61 | 109.5 | 109.51 | 107.52 | 614634 |
| 1717195200 | 109.27 | 0.87 | 0.80 | 109.25 | 109.47 | 107.455 | 1654964 |
| 1717108800 | 108.4 | 5.55 | 5.40 | 105.1 | 108.66 | 105.0016 | 1630498 |
| 1717022400 | 102.85 | -2.19 | -2.08 | 104.19 | 104.31 | 102.8 | 668665 |
| 1716936000 | 105.04 | -0.26 | -0.25 | 105.3 | 105.49 | 104.62 | 427922 |
| 1716590400 | 105.3 | 0.69 | 0.66 | 103.95 | 105.77 | 103.95 | 862418 |
| 1716504000 | 104.61 | -1.35 | -1.27 | 106.48 | 106.65 | 104.28 | 570299 |
| 1716417600 | 105.96 | 0.08 | 0.08 | 105.39 | 106.43 | 105 | 933911 |
| 1716331200 | 105.88 | 0.04 | 0.04 | 105.48 | 106.38 | 105.26 | 658566 |
| 1716244800 | 105.84 | -0.95 | -0.89 | 106.79 | 107.195 | 105.84 | 327969 |
| 1715985600 | 106.79 | 0.8 | 0.75 | 106.15 | 106.87 | 105.765 | 1492648 |
| 1715899200 | 105.99 | 0.5 | 0.47 | 105.32 | 106.49 | 105.18 | 812742 |
| 1715812800 | 105.49 | 1.19 | 1.14 | 104.55 | 105.52 | 104.22 | 606142 |
| 1715726400 | 104.3 | -0.31 | -0.30 | 104.99 | 105 | 103.92 | 593245 |
| 1715640000 | 104.61 | 1.4 | 1.36 | 103.5 | 104.71 | 103.3 | 561559 |
| 1715380800 | 103.21 | 0.12 | 0.12 | 103.48 | 104.08 | 103.18 | 540065 |
| 1715294400 | 103.09 | 1.24 | 1.22 | 102 | 103.105 | 101.96 | 618633 |
| 1715208000 | 101.85 | 0.83 | 0.82 | 100.62 | 101.98 | 100.32 | 564940 |
| 1715121600 | 101.02 | -0.8 | -0.79 | 102 | 102.12 | 100.89 | 634532 |
| 1715035200 | 101.82 | 0.65 | 0.64 | 101.84 | 102.04 | 100.96 | 1595965 |
| 1714776000 | 101.17 | 1.95 | 1.97 | 100.12 | 101.31 | 99.99 | 2470596 |
| 1714689600 | 99.22 | 1.84 | 1.89 | 98 | 99.34 | 97.72 | 1936711 |
| 1714603200 | 97.38 | 0.55 | 0.57 | 96.98 | 98.29 | 96.52 | 534608 |
| 1714516800 | 96.83 | -1.16 | -1.18 | 97.18 | 97.96 | 96.74 | 799542 |
| 1714430400 | 97.99 | -0.17 | -0.17 | 98.31 | 98.67 | 97.6 | 697407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
