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 | -7.5 | -6.97674418605 | 107.5 | 107.5 | 97.4 | 2775 | 102.21875892 | CS |
| 4 | -10 | -9.09090909091 | 110 | 112 | 97.4 | 2216 | 106.77309561 | CS |
| 12 | -9 | -8.25688073394 | 109 | 112 | 97.4 | 1976 | 107.55620913 | CS |
| 26 | 0.45 | 0.452034153692 | 99.55 | 112 | 95.51 | 2079 | 103.96253716 | CS |
| 52 | -6.5 | -6.10328638498 | 106.5 | 114.34 | 89.9 | 1798 | 103.14757103 | CS |
| 156 | 49.77 | 99.0842126219 | 50.23 | 122.35 | 49.92 | 1359 | 90.87002519 | CS |
| 260 | 54 | 117.391304348 | 46 | 122.35 | 30.2 | 1130 | 77.56985195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 99.9 | -1.2 | -1.19 | 100.5 | 100.5 | 99.1 | 1317 |
| 1741387200 | 101.1 | -0.15 | -0.15 | 102.49 | 102.51 | 101.1 | 1973 |
| 1741300800 | 101.25 | -2.85 | -2.74 | 103.95 | 103.95 | 97.4 | 6572 |
| 1741214400 | 104.1 | -2.02 | -1.90 | 106.5 | 106.5 | 103.95 | 1994 |
| 1741128000 | 106.12 | -1.38 | -1.28 | 107.5 | 107.5 | 106.12 | 2019 |
| 1741041600 | 107.5 | -0.31 | -0.29 | 108 | 109 | 107 | 6553 |
| 1740782400 | 107.81 | -0.99 | -0.91 | 108.5 | 109.69 | 107.81 | 1358 |
| 1740696000 | 108.8 | -0.55 | -0.50 | 110 | 110.17 | 108.8 | 2177 |
| 1740609600 | 109.35 | -0.6 | -0.55 | 110.36 | 110.36 | 109.35 | 301 |
| 1740523200 | 109.95 | 0.7 | 0.64 | 108.4 | 109.98 | 108.4 | 857 |
| 1740436800 | 109.25 | -0.22 | -0.20 | 109.26 | 109.26 | 109.25 | 280 |
| 1740177600 | 109.47 | -0.08 | -0.07 | 110.01 | 111 | 109.47 | 2602 |
| 1740091200 | 109.55 | -0.93 | -0.84 | 110 | 110.5 | 109.55 | 1073 |
| 1740004800 | 110.48 | 0.98 | 0.89 | 109.98 | 112 | 109.98 | 2122 |
| 1739918400 | 109.5 | 0.5 | 0.46 | 109.21 | 109.5 | 109.21 | 2644 |
| 1739572800 | 109 | -0.75 | -0.68 | 109.75 | 109.75 | 108.7 | 1739 |
| 1739486400 | 109.75 | 0.25 | 0.23 | 109.5 | 109.75 | 109.5 | 2876 |
| 1739400000 | 109.5 | -0.5 | -0.45 | 111 | 111 | 109.5 | 1746 |
| 1739313600 | 110 | 1.05 | 0.96 | 110 | 110 | 109.95 | 1905 |
| 1739227200 | 108.95 | -1.05 | -0.95 | 109.93 | 109.93 | 108.95 | 360 |
| 1738968000 | 110 | 1.89 | 1.75 | 107.95 | 110 | 107.95 | 3969 |
| 1738881600 | 108.11 | 0.01 | 0.01 | 108.1 | 108.11 | 108.1 | 315 |
| 1738795200 | 108.1 | -0.6 | -0.55 | 108.7 | 108.7 | 107.5 | 1563 |
| 1738708800 | 108.7 | 1.45 | 1.35 | 107.61 | 108.7 | 107.61 | 2587 |
| 1738622400 | 107.25 | -1.21 | -1.12 | 107.5 | 108.5 | 107.11 | 4581 |
| 1738363200 | 108.46 | -0.54 | -0.50 | 107.52 | 108.46 | 107.52 | 565 |
| 1738276800 | 109 | -0.5 | -0.46 | 109.94 | 109.95 | 108.8 | 1598 |
| 1738190400 | 109.5 | 0.02 | 0.02 | 109.5 | 109.5 | 109.41 | 2379 |
| 1738104000 | 109.48 | 0.03 | 0.03 | 109.39 | 109.48 | 109.25 | 934 |
| 1738017600 | 109.45 | 0 | 0.00 | 109 | 109.45 | 108.75 | 2319 |
| 1737758400 | 109.45 | -0.05 | -0.05 | 108.79 | 109.49 | 108.75 | 2446 |
| 1737672000 | 109.5 | 0.5 | 0.46 | 107.38 | 109.7 | 107.38 | 2365 |
| 1737585600 | 109 | 1.06 | 0.98 | 107.45 | 109 | 107.45 | 1043 |
| 1737499200 | 107.94 | 0.63 | 0.59 | 108.96 | 108.96 | 107.94 | 1414 |
| 1737412800 | 107.31 | -1.19 | -1.10 | 107.14 | 107.31 | 107.14 | 991 |
| 1737153600 | 108.5 | 1.25 | 1.17 | 108 | 109 | 107.96 | 1178 |
| 1737067200 | 107.25 | -0.05 | -0.05 | 107.24 | 107.25 | 107.24 | 528 |
| 1736980800 | 107.3 | 0.4 | 0.37 | 106.25 | 108.92 | 106.25 | 5193 |
| 1736894400 | 106.9 | 0.4 | 0.38 | 106.1 | 106.9 | 106.1 | 1312 |
| 1736808000 | 106.5 | -1.26 | -1.17 | 106.04 | 106.75 | 106 | 2552 |
| 1736548800 | 107.76 | -0.21 | -0.19 | 107.76 | 107.95 | 107.76 | 602 |
| 1736462400 | 107.97 | -0.87 | -0.80 | 109.44 | 109.44 | 107.97 | 2611 |
| 1736376000 | 108.84 | 1.74 | 1.62 | 108 | 108.84 | 108 | 1262 |
| 1736289600 | 107.1 | -1.4 | -1.29 | 106.04 | 108 | 106.04 | 2253 |
| 1736203200 | 108.5 | 0.32 | 0.30 | 108.3 | 109 | 108.29 | 554 |
| 1735944000 | 108.18 | -0.27 | -0.25 | 108 | 109 | 107.51 | 3901 |
| 1735857600 | 108.45 | 0.75 | 0.70 | 107.7 | 108.75 | 107.7 | 1187 |
| 1735684800 | 107.7 | 1.19 | 1.12 | 106.61 | 107.7 | 106.11 | 1237 |
| 1735598400 | 106.51 | -1.99 | -1.83 | 106.5 | 107 | 106.5 | 1636 |
| 1735339200 | 108.5 | -0.5 | -0.46 | 109 | 109 | 108.5 | 355 |
| 1735069200 | 109 | 3.35 | 3.17 | 107 | 109 | 107 | 900 |
| 1734993600 | 105.65 | -0.85 | -0.80 | 105.15 | 106.75 | 105.15 | 1417 |
| 1734734400 | 106.5 | 0.5 | 0.47 | 106.5 | 106.5 | 106.5 | 278 |
| 1734648000 | 106 | -2.5 | -2.30 | 108 | 108 | 105.75 | 2846 |
| 1734561600 | 108.5 | 2 | 1.88 | 107.48 | 112 | 107.1 | 4338 |
| 1734475200 | 106.5 | -2 | -1.84 | 109 | 109 | 106.5 | 2952 |
| 1734388800 | 108.5 | 1.5 | 1.40 | 107 | 108.5 | 106.66 | 7088 |
| 1734129600 | 107 | 0.65 | 0.61 | 105.49 | 108.46 | 105.49 | 2060 |
| 1734043200 | 106.35 | 3.81 | 3.72 | 103.74 | 106.35 | 103.74 | 6583 |
| 1733956800 | 102.54 | 0.54 | 0.53 | 102.25 | 103.5 | 102.25 | 1107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
