News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 0.766283524904 | 104.4 | 105.2 | 101.6 | 5566 | 103.59395638 | DE |
| 4 | -0.6 | -0.567107750473 | 105.8 | 109.6 | 101.6 | 8335 | 105.46550564 | DE |
| 12 | 13.6 | 14.8471615721 | 91.6 | 109.6 | 91.4 | 7121 | 102.46375676 | DE |
| 26 | -4.6 | -4.18943533698 | 109.8 | 110.8 | 91 | 5339 | 101.9145751 | DE |
| 52 | 35.1 | 50.0713266762 | 70.1 | 111.8 | 69 | 5741 | 96.49288876 | DE |
| 156 | -43.8 | -29.3959731544 | 149 | 158.2 | 66.8 | 5123 | 104.92813473 | DE |
| 260 | -35 | -24.9643366619 | 140.2 | 208.5 | 66.8 | 5827 | 124.15712517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 105.2 | 1.4 | 1.35 | 104.4 | 105.2 | 103.4 | 6519 |
| 1741887000 | 103.8 | 0 | 0.00 | 104 | 105 | 102.8 | 6811 |
| 1741800600 | 103.8 | 1 | 0.97 | 103.6 | 104.6 | 102.8 | 4880 |
| 1741714200 | 102.8 | -1.2 | -1.15 | 104.6 | 105 | 102.8 | 5130 |
| 1741627800 | 104 | 0.4 | 0.39 | 103.6 | 104.8 | 102.8 | 3994 |
| 1741368600 | 103.6 | -1.2 | -1.15 | 104.4 | 104.8 | 101.6 | 7016 |
| 1741282200 | 104.8 | 0 | 0.00 | 105.6 | 105.6 | 102.8 | 8259 |
| 1741195800 | 104.8 | -0.2 | -0.19 | 105 | 106 | 104.2 | 6904 |
| 1741109400 | 105 | 0 | 0.00 | 105 | 105.8 | 103.2 | 4758 |
| 1741023000 | 105 | 0.4 | 0.38 | 105 | 107.2 | 104.2 | 14848 |
| 1740763800 | 104.6 | -1.4 | -1.32 | 106 | 106 | 103.2 | 12502 |
| 1740677400 | 106 | -1 | -0.93 | 106.4 | 107 | 105.8 | 3795 |
| 1740591000 | 107 | -0.2 | -0.19 | 107.2 | 107.6 | 103.4 | 12344 |
| 1740504600 | 107.2 | -0.8 | -0.74 | 108 | 109.2 | 107 | 4295 |
| 1740418200 | 108 | -0.6 | -0.55 | 108.6 | 109.6 | 107.6 | 3749 |
| 1740159000 | 108.6 | 2 | 1.88 | 107.8 | 109 | 107.4 | 4368 |
| 1740072600 | 106.6 | -0.2 | -0.19 | 107 | 107.8 | 106.6 | 4664 |
| 1739986200 | 106.8 | -0.4 | -0.37 | 107.2 | 107.6 | 106.2 | 4848 |
| 1739899800 | 107.2 | 1.6 | 1.52 | 106.4 | 108 | 106.4 | 5622 |
| 1739813400 | 105.6 | -0.6 | -0.56 | 105.6 | 106.2 | 104.2 | 43642 |
| 1739554200 | 106.2 | 1.2 | 1.14 | 105.8 | 107 | 104.2 | 4262 |
| 1739467800 | 105 | -2.8 | -2.60 | 107.4 | 107.6 | 105 | 6574 |
| 1739381400 | 107.8 | 0 | 0.00 | 107.8 | 107.8 | 107.8 | 0 |
| 1739295000 | 107.8 | 1.4 | 1.32 | 106 | 108 | 105.8 | 6216 |
| 1739208600 | 106.4 | 1.2 | 1.14 | 105 | 107 | 105 | 7199 |
| 1738949400 | 105.2 | -1.4 | -1.31 | 106.6 | 107 | 104.8 | 4929 |
| 1738863000 | 106.6 | 1.4 | 1.33 | 105 | 106.6 | 104.8 | 7407 |
| 1738776600 | 105.2 | 5 | 4.99 | 100 | 105.4 | 100 | 9513 |
| 1738690200 | 100.2 | 1.5 | 1.52 | 98.9 | 100.2 | 97.8 | 5607 |
| 1738603800 | 98.7 | -2.1 | -2.08 | 98.9 | 100 | 98 | 4858 |
| 1738344600 | 100.8 | 0.8 | 0.80 | 100 | 100.8 | 98.7 | 6866 |
| 1738258200 | 100 | 2.6 | 2.67 | 97.6 | 100.4 | 97.6 | 4732 |
| 1738171800 | 97.4 | -1.1 | -1.12 | 98.5 | 99 | 97.4 | 2755 |
| 1738085400 | 98.5 | 0.6 | 0.61 | 97.3 | 99 | 97 | 4179 |
| 1737999000 | 97.9 | 3.4 | 3.60 | 95 | 97.9 | 94.3 | 4365 |
| 1737739800 | 94.5 | -0.6 | -0.63 | 95.5 | 96.2 | 94.5 | 3344 |
| 1737653400 | 95.1 | -0.5 | -0.52 | 95.5 | 96 | 94.5 | 6243 |
| 1737567000 | 95.6 | -0.9 | -0.93 | 96.1 | 96.3 | 95.5 | 3776 |
| 1737480600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1737394200 | 96.5 | 1.3 | 1.37 | 96.3 | 96.7 | 95.6 | 3560 |
| 1737135000 | 95.2 | -0.2 | -0.21 | 95.6 | 96.6 | 95.2 | 3896 |
| 1737048600 | 95.4 | -1.9 | -1.95 | 97.5 | 97.7 | 94.1 | 6122 |
| 1736962200 | 97.3 | 0.8 | 0.83 | 96.7 | 98.8 | 96.7 | 3894 |
| 1736875800 | 96.5 | 0.6 | 0.63 | 96.8 | 98.3 | 96.4 | 6479 |
| 1736789400 | 95.9 | -5.7 | -5.61 | 100.4 | 100.6 | 95.8 | 9034 |
| 1736530200 | 101.6 | -1.8 | -1.74 | 103.6 | 104.4 | 101.6 | 9930 |
| 1736443800 | 103.4 | 0.4 | 0.39 | 102 | 104.6 | 99.4 | 12611 |
| 1736357400 | 103 | 0.8 | 0.78 | 102.2 | 103.6 | 101.4 | 10777 |
| 1736271000 | 102.2 | -0.2 | -0.20 | 102.4 | 104 | 101.8 | 18449 |
| 1736184600 | 102.4 | 2.9 | 2.91 | 99.3 | 102.8 | 98.6 | 14349 |
| 1735925400 | 99.5 | 2.2 | 2.26 | 97.2 | 100.4 | 97.2 | 6890 |
| 1735839000 | 97.3 | 0.9 | 0.93 | 96.6 | 97.6 | 95.4 | 3134 |
| 1735666200 | 96.4 | 1.7 | 1.80 | 94.7 | 96.6 | 94.4 | 2652 |
| 1735579800 | 94.7 | -0.7 | -0.73 | 95 | 96.1 | 94.2 | 4693 |
| 1735320600 | 95.4 | 0.4 | 0.42 | 95 | 96 | 94.8 | 4731 |
| 1735061400 | 95 | 0.4 | 0.42 | 94.6 | 95.6 | 94.6 | 3661 |
| 1734975000 | 94.6 | -0.3 | -0.32 | 93.9 | 94.9 | 92.8 | 3272 |
| 1734715800 | 94.9 | 2.9 | 3.15 | 91.6 | 94.9 | 91.4 | 8263 |
| 1734629400 | 92 | -1.3 | -1.39 | 92.5 | 92.5 | 91.4 | 3908 |
| 1734543000 | 93.3 | 0.8 | 0.86 | 92.5 | 93.7 | 92.5 | 3530 |
| 1734456600 | 92.5 | 0.8 | 0.87 | 91.5 | 93.3 | 91.5 | 5901 |
| 1734370200 | 91.7 | -1.3 | -1.40 | 92.8 | 93 | 91 | 5000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
