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 | 3.21 | 3.08950914341 | 103.9 | 108.68 | 103.265 | 978712 | 106.07254127 | CS |
| 4 | -0.39 | -0.362790697674 | 107.5 | 111.07 | 100.76 | 822092 | 107.03435922 | CS |
| 12 | 20.645 | 23.8767131209 | 86.465 | 111.07 | 86.37 | 965759 | 100.15744736 | CS |
| 26 | 28.35 | 35.9954291519 | 78.76 | 111.07 | 75.345 | 1205400 | 90.12692478 | CS |
| 52 | 5.11 | 5.00980392157 | 102 | 111.07 | 72.335 | 1250406 | 86.82186013 | CS |
| 156 | 5.11 | 5.00980392157 | 102 | 111.07 | 72.335 | 1250406 | 86.82186013 | CS |
| 260 | 5.11 | 5.00980392157 | 102 | 111.07 | 72.335 | 1250406 | 86.82186013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 107.11 | 0.34 | 0.32 | 106.93 | 107.14 | 105.91 | 650623 |
| 1719268800 | 106.77 | -0.12 | -0.11 | 106.87 | 108.68 | 105.97 | 788219 |
| 1719009600 | 106.89 | 1.52 | 1.44 | 104.73 | 107.46 | 103.75 | 1483817 |
| 1718923200 | 105.37 | 0.85 | 0.81 | 104.46 | 106.07 | 103.4 | 926850 |
| 1718750400 | 104.52 | 0.52 | 0.50 | 103.9 | 104.93 | 103.265 | 715961 |
| 1718664000 | 104 | -1.17 | -1.11 | 104.95 | 106.1 | 100.76 | 1479654 |
| 1718404800 | 105.17 | -2.26 | -2.10 | 106.98 | 107.05 | 104.66 | 760954 |
| 1718318400 | 107.43 | -0.51 | -0.47 | 107.41 | 107.63 | 106.195 | 474522 |
| 1718232000 | 107.94 | 0.27 | 0.25 | 108 | 108.64 | 107.62 | 644600 |
| 1718145600 | 107.67 | -0.25 | -0.23 | 107.44 | 108.46 | 106.21 | 767663 |
| 1718059200 | 107.92 | 0.15 | 0.14 | 107.77 | 108.575 | 106.63 | 531112 |
| 1717800000 | 107.77 | -0.53 | -0.49 | 107.9786 | 108.65 | 107.305 | 500857 |
| 1717713600 | 108.3 | 1.02 | 0.95 | 107.51 | 109.53 | 107.28 | 689349 |
| 1717627200 | 107.28 | -0.3 | -0.28 | 107.585 | 108.46 | 107.15 | 831153 |
| 1717540800 | 107.58 | -0.6 | -0.55 | 108.02 | 108.57 | 106.61 | 652210 |
| 1717454400 | 108.18 | -0.89 | -0.82 | 109.31 | 110.99 | 107.495 | 729351 |
| 1717195200 | 109.07 | 1.3 | 1.21 | 107.88 | 109.985 | 107.43 | 774529 |
| 1717108800 | 107.77 | -1.06 | -0.97 | 108.81 | 111.07 | 107.25 | 1107990 |
| 1717022400 | 108.83 | 0.22 | 0.20 | 108.21 | 110.51 | 107.7 | 641313 |
| 1716936000 | 108.61 | 1.12 | 1.04 | 107.5 | 108.85 | 106.805 | 1119653 |
| 1716590400 | 107.49 | 1.75 | 1.66 | 106.16 | 108.58 | 106.03 | 559392 |
| 1716504000 | 105.74 | -1.23 | -1.15 | 106.87 | 106.94 | 104.95 | 528291 |
| 1716417600 | 106.97 | -0.56 | -0.52 | 107.82 | 108.7 | 106.31 | 908393 |
| 1716331200 | 107.53 | -0.07 | -0.07 | 106.93 | 108.72 | 106.85 | 952547 |
| 1716244800 | 107.6 | 2.25 | 2.14 | 105.35 | 107.8 | 104.835 | 986864 |
| 1715985600 | 105.35 | 0.65 | 0.62 | 105.25 | 105.98 | 104.52 | 519187 |
| 1715899200 | 104.7 | -0.38 | -0.36 | 105.44 | 105.7 | 104.095 | 687319 |
| 1715812800 | 105.08 | 2.84 | 2.78 | 104.51 | 105.46 | 102.755 | 1067439 |
| 1715726400 | 102.24 | 2.85 | 2.87 | 99.69 | 102.49 | 99.44 | 1026904 |
| 1715640000 | 99.39 | -0.61 | -0.61 | 100.12 | 101.06 | 98.9938 | 699729 |
| 1715380800 | 100 | 1.8 | 1.83 | 98.72 | 101.4 | 98.52 | 1213148 |
| 1715294400 | 98.2 | -0.07 | -0.07 | 100 | 100.9 | 97.37 | 1043636 |
| 1715208000 | 98.27 | -0.53 | -0.54 | 98.35 | 99.485 | 97.5 | 1313460 |
| 1715121600 | 98.8 | 0.29 | 0.29 | 98.5 | 99.0889 | 98 | 1054985 |
| 1715035200 | 98.51 | 0.19 | 0.19 | 98.53 | 100.27 | 98 | 1108590 |
| 1714776000 | 98.32 | 2.99 | 3.14 | 95.73 | 98.99 | 95.73 | 1323652 |
| 1714689600 | 95.33 | -0.38 | -0.40 | 96.34 | 96.67 | 95.2 | 611736 |
| 1714603200 | 95.71 | 1.04 | 1.10 | 94.76 | 96.64 | 94.72 | 835673 |
| 1714516800 | 94.67 | -1.82 | -1.89 | 95.75 | 96.22 | 94.63 | 683558 |
| 1714430400 | 96.49 | -0.27 | -0.28 | 97.08 | 97.23 | 95.7 | 607046 |
| 1714171200 | 96.76 | 0.56 | 0.58 | 96.66 | 96.985 | 95.12 | 423162 |
| 1714084800 | 96.2 | 0.31 | 0.32 | 94.68 | 96.72 | 94.32 | 585566 |
| 1713998400 | 95.89 | 0.23 | 0.24 | 95.74 | 96.8 | 94.5 | 496574 |
| 1713912000 | 95.66 | 0.16 | 0.17 | 95.38 | 96.48 | 95.04 | 527594 |
| 1713825600 | 95.5 | -0.02 | -0.02 | 95.75 | 96.02 | 94.57 | 1156035 |
| 1713566400 | 95.52 | -0.27 | -0.28 | 95.58 | 95.93 | 94.56 | 788117 |
| 1713480000 | 95.79 | -0.53 | -0.55 | 97.13 | 97.28 | 95.22 | 760571 |
| 1713393600 | 96.32 | -1.11 | -1.14 | 97.78 | 98.84 | 96.25 | 657004 |
| 1713307200 | 97.43 | -0.17 | -0.17 | 96.79 | 97.64 | 95.78 | 797628 |
| 1713220800 | 97.6 | -0.4 | -0.41 | 98.56 | 98.56 | 96.385 | 1100874 |
| 1712961600 | 98 | 0.34 | 0.35 | 99 | 99.4 | 96.75 | 1509242 |
| 1712875200 | 97.66 | 0.11 | 0.11 | 98.48 | 98.48 | 96.265 | 583081 |
| 1712788800 | 97.55 | 0.05 | 0.05 | 97.06 | 97.64 | 95.68 | 812676 |
| 1712702400 | 97.5 | 1.63 | 1.70 | 96.3 | 97.58 | 95.64 | 1559090 |
| 1712616000 | 95.87 | 3.36 | 3.63 | 93.5 | 96.18 | 93.5 | 1714685 |
| 1712356800 | 92.51 | 0.72 | 0.78 | 92.22 | 93.01 | 91.375 | 788281 |
| 1712270400 | 91.79 | -0.83 | -0.90 | 92.74 | 93.75 | 91.72 | 1097781 |
| 1712184000 | 92.62 | 1.99 | 2.20 | 89.51 | 92.72 | 89.1 | 3321231 |
| 1712097600 | 90.63 | 4.45 | 5.16 | 86.465 | 91.14 | 86.37 | 3983511 |
| 1712011200 | 86.18 | -0.23 | -0.27 | 87.2 | 87.53 | 85.77 | 884798 |
| 1711665600 | 86.41 | 0.02 | 0.02 | 86.7 | 87.33 | 85.93 | 736116 |
| 1711579200 | 86.39 | 0.16 | 0.19 | 86.67 | 86.78 | 85.56 | 784453 |
| 1711492800 | 86.23 | 0.42 | 0.49 | 86.03 | 86.44 | 85.215 | 747049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
