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 | 4.05 | 3.74757101878 | 108.07 | 112.34 | 107.7 | 2596130 | 109.90302327 | CS |
| 4 | -4.98 | -4.25277540564 | 117.1 | 117.26 | 105.43 | 2739630 | 108.50742452 | CS |
| 12 | 1.71 | 1.54877275609 | 110.41 | 118.77 | 105.43 | 2050471 | 111.55426571 | CS |
| 26 | 10.94 | 10.8124135205 | 101.18 | 118.77 | 98.04 | 1877921 | 110.04158786 | CS |
| 52 | 13.93 | 14.1867807312 | 98.19 | 118.77 | 84.27 | 1755417 | 103.0897877 | CS |
| 156 | 19.82 | 21.4734561213 | 92.3 | 118.77 | 82.16 | 1621646 | 98.19314176 | CS |
| 260 | 49 | 77.6299112801 | 63.12 | 118.77 | 38.67 | 1573181 | 87.17549292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720561200 | 110.45 | 0 | 0.00 | 110.45 | 110.45 | 110.45 | 0 |
| 1720474800 | 110.45 | 0.6 | 0.55 | 109.92 | 110.81 | 109.92 | 2151059 |
| 1720215600 | 109.85 | -1.09 | -0.98 | 111.05 | 111.48 | 109.79 | 1436312 |
| 1720129200 | 110.94 | 0.72 | 0.65 | 110.53 | 111 | 110.33 | 493853 |
| 1720042800 | 110.22 | 1 | 0.92 | 109.54 | 110.38 | 109.26 | 4465979 |
| 1719956400 | 109.22 | 0.71 | 0.65 | 108.07 | 109.22 | 107.7 | 4433446 |
| 1719610800 | 108.51 | -0.39 | -0.36 | 109.14 | 109.49 | 108.4 | 1877048 |
| 1719524400 | 108.9 | 0.5 | 0.46 | 108.25 | 109.51 | 108.23 | 1183002 |
| 1719438000 | 108.4 | -0.15 | -0.14 | 108.09 | 108.46 | 107.43 | 3837318 |
| 1719351600 | 108.55 | 1.83 | 1.71 | 107.48 | 108.84 | 106.44 | 2636974 |
| 1719265200 | 106.72 | 0.33 | 0.31 | 105.55 | 106.72 | 105.55 | 1484308 |
| 1719006000 | 106.39 | -0.47 | -0.44 | 106.61 | 107.69 | 106.06 | 6129946 |
| 1718919600 | 106.86 | -0.07 | -0.07 | 106.89 | 107.94 | 106.61 | 4585196 |
| 1718833200 | 106.93 | -0.54 | -0.50 | 107.25 | 107.71 | 106.85 | 1338374 |
| 1718746800 | 107.47 | 1.26 | 1.19 | 105.85 | 107.8 | 105.77 | 1395310 |
| 1718660400 | 106.21 | -0.22 | -0.21 | 107 | 107 | 105.43 | 2824096 |
| 1718401200 | 106.43 | -1.34 | -1.24 | 107.28 | 107.36 | 106.1 | 2849546 |
| 1718314800 | 107.77 | -1.72 | -1.57 | 109.45 | 109.89 | 107.25 | 2640507 |
| 1718228400 | 109.49 | -6.85 | -5.89 | 111.23 | 111.43 | 109.32 | 3862360 |
| 1718142000 | 116.34 | -1.33 | -1.13 | 117.1 | 117.26 | 116.1 | 2428341 |
| 1718055600 | 117.67 | -0.07 | -0.06 | 117.49 | 118.17 | 117.02 | 1754449 |
| 1717796400 | 117.74 | -0.29 | -0.25 | 117.67 | 118.29 | 117.18 | 1066590 |
| 1717710000 | 118.03 | 0.32 | 0.27 | 117.87 | 118.47 | 117.16 | 1359284 |
| 1717623600 | 117.71 | -0.46 | -0.39 | 118.64 | 118.77 | 117.4 | 997355 |
| 1717537200 | 118.17 | 0.97 | 0.83 | 116.69 | 118.63 | 116.69 | 1733698 |
| 1717450800 | 117.2 | 0.71 | 0.61 | 116.43 | 117.59 | 115.81 | 2555604 |
| 1717191600 | 116.49 | 0.46 | 0.40 | 116.16 | 116.59 | 115.04 | 1776463 |
| 1717105200 | 116.03 | 0.14 | 0.12 | 115.9 | 116.8 | 115.03 | 1573718 |
| 1717018800 | 115.89 | 2.88 | 2.55 | 112.5 | 116.66 | 112.25 | 3165474 |
| 1716932400 | 113.01 | -0.96 | -0.84 | 113.96 | 114.48 | 112.59 | 1754176 |
| 1716846000 | 113.97 | -0.74 | -0.65 | 114.62 | 114.9 | 113.92 | 235727 |
| 1716586800 | 114.71 | 0.75 | 0.66 | 114.05 | 115.1 | 114.05 | 1628808 |
| 1716500400 | 113.96 | 0.08 | 0.07 | 114.23 | 114.5 | 113.54 | 720628 |
| 1716414000 | 113.88 | -1.49 | -1.29 | 114.5 | 115 | 113.58 | 1070822 |
| 1716327600 | 115.37 | -0.29 | -0.25 | 115.46 | 116.13 | 114.9 | 1165524 |
| 1715982000 | 115.66 | 0.24 | 0.21 | 115.28 | 115.77 | 114.87 | 2441509 |
| 1715895600 | 115.42 | -0.56 | -0.48 | 116.14 | 116.5 | 115.28 | 1216199 |
| 1715809200 | 115.98 | 0.39 | 0.34 | 115.84 | 116.54 | 115.67 | 1022189 |
| 1715722800 | 115.59 | 0.2 | 0.17 | 115.25 | 115.9 | 114.8 | 766673 |
| 1715636400 | 115.39 | -0.63 | -0.54 | 116.18 | 116.33 | 115.07 | 547881 |
| 1715377200 | 116.02 | 0.76 | 0.66 | 115.75 | 116.81 | 115.75 | 1096144 |
| 1715290800 | 115.26 | 0.74 | 0.65 | 114.59 | 115.48 | 114.31 | 1225268 |
| 1715204400 | 114.52 | 0.91 | 0.80 | 113.19 | 114.75 | 113.08 | 1669946 |
| 1715118000 | 113.61 | -0.52 | -0.46 | 114.45 | 114.57 | 113.38 | 2310075 |
| 1715031600 | 114.13 | 0.58 | 0.51 | 114 | 114.2 | 113.18 | 1891616 |
| 1714772400 | 113.55 | 0.92 | 0.82 | 113.3 | 113.87 | 112.89 | 4668502 |
| 1714686000 | 112.63 | 0.99 | 0.89 | 111.99 | 113.1 | 111.66 | 1731492 |
| 1714599600 | 111.64 | 1.1 | 1.00 | 110.01 | 112.22 | 110.01 | 1528438 |
| 1714513200 | 110.54 | -0.97 | -0.87 | 111.22 | 111.66 | 110.46 | 774797 |
| 1714426800 | 111.51 | -0.42 | -0.38 | 112.09 | 112.54 | 111.26 | 1729752 |
| 1714167600 | 111.93 | -0.13 | -0.12 | 112.05 | 112.83 | 111.64 | 1917915 |
| 1714081200 | 112.06 | 0.26 | 0.23 | 111.14 | 112.39 | 110.67 | 1353474 |
| 1713994800 | 111.8 | 0.22 | 0.20 | 111.4 | 112.14 | 111.25 | 6750716 |
| 1713908400 | 111.58 | 0.26 | 0.23 | 111.5 | 112.18 | 110.97 | 1486131 |
| 1713822000 | 111.32 | 1.2 | 1.09 | 110.3 | 111.63 | 110.1 | 1440100 |
| 1713562800 | 110.12 | 0 | 0.00 | 109.85 | 111.1 | 109.76 | 1735696 |
| 1713476400 | 110.12 | -0.31 | -0.28 | 110.83 | 110.99 | 109.68 | 1248060 |
| 1713390000 | 110.43 | -0.38 | -0.34 | 110.95 | 111.16 | 109.67 | 1653433 |
| 1713303600 | 110.81 | 0.12 | 0.11 | 110.41 | 110.88 | 109.75 | 2110003 |
| 1713217200 | 110.69 | -0.27 | -0.24 | 111.65 | 112.12 | 110.13 | 2522065 |
| 1712958000 | 110.96 | -1.21 | -1.08 | 111.75 | 111.91 | 110.57 | 1218768 |
| 1712871600 | 112.17 | -0.9 | -0.80 | 113.2 | 113.2 | 111.69 | 2142621 |
| 1712785200 | 113.07 | -0.72 | -0.63 | 113.24 | 113.7 | 112.8 | 2332331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
