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 | -2.12 | -1.86603291964 | 113.61 | 115.44 | 108.76 | 1217121 | 110.82936337 | CS |
| 4 | -8.3 | -6.92879205276 | 119.79 | 121.03 | 108.76 | 1403194 | 116.16755735 | CS |
| 12 | -8.08 | -6.7575478799 | 119.57 | 124.35 | 108.76 | 1160270 | 118.62376638 | CS |
| 26 | -12.4 | -10.0088788441 | 123.89 | 128.05 | 108.76 | 1119827 | 121.27095452 | CS |
| 52 | 10.55 | 10.4517535169 | 100.94 | 128.05 | 95.838 | 1076361 | 113.93523596 | CS |
| 156 | 2.57 | 2.35952993022 | 108.92 | 128.05 | 77.9 | 1002833 | 102.14946965 | CS |
| 260 | 55.08 | 97.6422620103 | 56.41 | 128.05 | 49.55 | 1068511 | 96.09269326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 111.49 | 2.68 | 2.46 | 109.75 | 111.67 | 109.57 | 1446336 |
| 1741905600 | 108.81 | -2.47 | -2.22 | 110.95 | 111.17 | 108.76 | 2254298 |
| 1741819200 | 111.28 | 0.95 | 0.86 | 111.04 | 111.62 | 110.38 | 1005264 |
| 1741732800 | 110.33 | -2.66 | -2.35 | 112.53 | 113.03 | 110.13 | 1371611 |
| 1741646400 | 112.99 | -2.08 | -1.81 | 113.19 | 114.25 | 112.14 | 665169 |
| 1741390800 | 115.07 | 0.83 | 0.73 | 113.61 | 115.44 | 113.29 | 768500 |
| 1741304400 | 114.24 | -0.89 | -0.77 | 114.56 | 116.37 | 113.87 | 907143 |
| 1741218000 | 115.13 | 2.54 | 2.26 | 113.57 | 115.93 | 113.205 | 2040864 |
| 1741131600 | 112.59 | -4.26 | -3.65 | 115.42 | 115.58 | 112.18 | 1304584 |
| 1741045200 | 116.85 | -1.32 | -1.12 | 117.86 | 119.46 | 115.84 | 1320026 |
| 1740786000 | 118.17 | 2.96 | 2.57 | 115.82 | 118.25 | 115.22 | 1159261 |
| 1740699600 | 115.21 | -4.27 | -3.57 | 119.14 | 119.96 | 113.73 | 2238020 |
| 1740613200 | 119.48 | 0.19 | 0.16 | 119.375 | 119.96 | 118.65 | 1160831 |
| 1740526800 | 119.29 | 0.72 | 0.61 | 119.75 | 120.89 | 118.74 | 1364439 |
| 1740440400 | 118.57 | -0.31 | -0.26 | 119.39 | 119.69 | 118.37 | 1086228 |
| 1740181200 | 118.88 | -0.78 | -0.65 | 119.79 | 119.915 | 118.76 | 2169988 |
| 1740094800 | 119.66 | -0.89 | -0.74 | 120 | 121.03 | 119.09 | 663483 |
| 1740008400 | 120.55 | -0.34 | -0.28 | 120.24 | 120.57 | 119.16 | 1468215 |
| 1739922000 | 120.89 | 1.85 | 1.55 | 118.81 | 121 | 118.77 | 2186300 |
| 1739576400 | 119.04 | -0.27 | -0.23 | 119.79 | 120.09 | 118.91 | 1492766 |
| 1739490000 | 119.31 | 0.94 | 0.79 | 118.45 | 119.46 | 118.1 | 1396211 |
| 1739403600 | 118.37 | -0.07 | -0.06 | 117.57 | 118.48 | 117.21 | 436511 |
| 1739317200 | 118.44 | 0.45 | 0.38 | 117.76 | 118.69 | 117.02 | 544522 |
| 1739230800 | 117.99 | -1.33 | -1.11 | 119.1 | 119.635 | 117.91 | 1155513 |
| 1738971600 | 119.32 | -0.12 | -0.10 | 119.71 | 119.75 | 118.5 | 1248551 |
| 1738885200 | 119.44 | 0.37 | 0.31 | 119.23 | 119.725 | 118.78 | 646904 |
| 1738798800 | 119.07 | 0.38 | 0.32 | 119.2 | 119.46 | 118 | 696996 |
| 1738712400 | 118.69 | -0.12 | -0.10 | 120.96 | 121.43 | 118.29 | 964336 |
| 1738626000 | 118.81 | -3.12 | -2.56 | 117.4 | 120.17 | 116.51 | 1546672 |
| 1738366800 | 121.93 | -1.47 | -1.19 | 123.24 | 123.9 | 121.89 | 871755 |
| 1738280400 | 123.4 | 1.36 | 1.11 | 122.65 | 124.35 | 122.33 | 764905 |
| 1738194000 | 122.04 | -1.07 | -0.87 | 122.63 | 123 | 121.71 | 761884 |
| 1738107600 | 123.11 | 0.49 | 0.40 | 122.21 | 123.45 | 122.1125 | 983269 |
| 1738021200 | 122.62 | 0.01 | 0.01 | 121 | 122.74 | 121 | 2180451 |
| 1737762000 | 122.61 | 1.59 | 1.31 | 122.52 | 122.85 | 122.12 | 2613616 |
| 1737675600 | 121.02 | 0 | 0.00 | 121.02 | 121.02 | 121.02 | 0 |
| 1737589200 | 121.02 | -1.22 | -1.00 | 122.56 | 122.56 | 120.64 | 1052951 |
| 1737502800 | 122.24 | 1.7 | 1.41 | 120.434 | 122.47 | 120.42 | 1327317 |
| 1737157200 | 120.54 | 0.46 | 0.38 | 120.36 | 120.735 | 120.02 | 1588794 |
| 1737070800 | 120.08 | 0.3 | 0.25 | 119.77 | 120.17 | 119.01 | 908470 |
| 1736984400 | 119.78 | 1.15 | 0.97 | 120 | 120.15 | 119.0908 | 2063453 |
| 1736898000 | 118.63 | -0.14 | -0.12 | 118.94 | 119.01 | 117.625 | 1997973 |
| 1736811600 | 118.77 | 0.35 | 0.30 | 118.04 | 118.94 | 117.8 | 1761707 |
| 1736552400 | 118.42 | -3.25 | -2.67 | 120.47 | 120.5 | 118.04 | 718473 |
| 1736379600 | 121.67 | 0.34 | 0.28 | 120.6 | 121.86 | 120.315 | 654668 |
| 1736293200 | 121.33 | -0.23 | -0.19 | 122.34 | 123.17 | 121.29 | 929520 |
| 1736206800 | 121.56 | 1.13 | 0.94 | 120.88 | 122.2 | 120.71 | 656290 |
| 1735947600 | 120.43 | 0.75 | 0.63 | 120.37 | 120.43 | 119.03 | 473329 |
| 1735861200 | 119.68 | -0.83 | -0.69 | 120.41 | 120.91 | 119.05 | 954356 |
| 1735688400 | 120.51 | -0.03 | -0.02 | 120.58 | 121.055 | 120.24 | 735814 |
| 1735602000 | 120.54 | -0.34 | -0.28 | 119.73 | 120.895 | 119.64 | 469711 |
| 1735342800 | 120.88 | -0.2 | -0.17 | 120.81 | 121.23 | 120.32 | 346082 |
| 1735256400 | 121.08 | 0.34 | 0.28 | 120.74 | 121.33 | 120.38 | 281793 |
| 1735077840 | 120.74 | 0.02 | 0.02 | 120.93 | 120.93 | 120.33 | 282631 |
| 1734997200 | 120.72 | 0 | 0.00 | 120.22 | 120.72 | 119.78 | 754195 |
| 1734738000 | 120.72 | 1 | 0.84 | 119.07 | 121.54 | 119.07 | 981791 |
| 1734651600 | 119.72 | -0.12 | -0.10 | 120.97 | 121.35 | 119.69 | 1560649 |
| 1734565200 | 119.84 | -3.86 | -3.12 | 123.08 | 123.315 | 119.57 | 2649639 |
| 1734478800 | 123.7 | -0.71 | -0.57 | 123.56 | 124.36 | 123.325 | 400737 |
| 1734392400 | 124.41 | -0.09 | -0.07 | 124.485 | 124.91 | 124.05 | 810348 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
