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 | 4.9 | 7.43550834598 | 65.9 | 73.25 | 65.65 | 56173 | 70.27278249 | DE |
| 4 | 4.6 | 6.94864048338 | 66.2 | 73.25 | 59.95 | 54240 | 64.89862192 | DE |
| 12 | -31.3 | -30.6562193928 | 102.1 | 105 | 59.95 | 52771 | 74.33384273 | DE |
| 26 | -0.5 | -0.70126227209 | 71.3 | 114.5 | 59.95 | 63150 | 86.58103158 | DE |
| 52 | -2 | -2.74725274725 | 72.8 | 114.5 | 57.85 | 56863 | 78.05032873 | DE |
| 156 | -6.75 | -8.70406189555 | 77.55 | 166 | 57.85 | 72050 | 89.4720688 | DE |
| 260 | 25.7 | 56.9844789357 | 45.1 | 166 | 18.665 | 88971 | 66.07594162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 70.35 | -0.45 | -0.64 | 69.7 | 71.3 | 69.05 | 53568 |
| 1727713800 | 70.8 | -1.1 | -1.53 | 72.9 | 73.25 | 70.75 | 47137 |
| 1727454600 | 71.9 | 1.65 | 2.35 | 71.15 | 72 | 70.1 | 65068 |
| 1727368200 | 70.25 | 4.1 | 6.20 | 68.3 | 70.25 | 67.25 | 82839 |
| 1727281800 | 66.15 | -0.05 | -0.08 | 65.9 | 67.2 | 65.65 | 32255 |
| 1727195400 | 66.2 | 2.95 | 4.66 | 65.05 | 66.4 | 65.05 | 53198 |
| 1727109000 | 63.25 | 0.3 | 0.48 | 62.95 | 63.25 | 61.6 | 36067 |
| 1726849800 | 62.95 | -2.35 | -3.60 | 65.05 | 65.05 | 62.95 | 111136 |
| 1726763400 | 65.3 | 2.75 | 4.40 | 64.25 | 65.95 | 64.2 | 53269 |
| 1726677000 | 62.55 | -0.9 | -1.42 | 63.1 | 63.7 | 62.55 | 28560 |
| 1726590600 | 63.45 | 2 | 3.25 | 62 | 63.95 | 61.85 | 47937 |
| 1726504200 | 61.45 | -0.6 | -0.97 | 61.8 | 62.25 | 61.4 | 45168 |
| 1726245000 | 62.05 | 0.85 | 1.39 | 61.5 | 62.4 | 61.3 | 27348 |
| 1726158600 | 61.2 | 0 | 0.00 | 63.2 | 63.4 | 60.45 | 47003 |
| 1726072200 | 61.2 | 0.85 | 1.41 | 61.45 | 62.85 | 60.9 | 49037 |
| 1725985800 | 60.35 | -0.75 | -1.23 | 60.75 | 62.25 | 59.95 | 50632 |
| 1725899400 | 61.1 | -1.2 | -1.93 | 62.65 | 63.05 | 60.65 | 56999 |
| 1725640200 | 62.3 | -3.65 | -5.53 | 65.5 | 65.5 | 61.9 | 94610 |
| 1725553800 | 65.95 | 0.25 | 0.38 | 65.4 | 66.9 | 65.2 | 46211 |
| 1725467400 | 65.7 | -2 | -2.95 | 66.2 | 67.15 | 65.7 | 56761 |
| 1725381000 | 67.7 | -3.15 | -4.45 | 70.3 | 70.4 | 66.95 | 82012 |
| 1725294600 | 70.85 | -0.25 | -0.35 | 70.65 | 71.25 | 68.9 | 35717 |
| 1725035400 | 71.1 | -0.9 | -1.25 | 72.3 | 72.7 | 71.1 | 23237 |
| 1724949000 | 72 | 1.2 | 1.69 | 70.8 | 72.3 | 70.8 | 24936 |
| 1724862600 | 70.8 | -1.6 | -2.21 | 72.3 | 72.3 | 70.75 | 35781 |
| 1724776200 | 72.4 | 0.2 | 0.28 | 72.65 | 73.6 | 72.15 | 25727 |
| 1724689800 | 72.2 | 0.2 | 0.28 | 72 | 73 | 71.25 | 19272 |
| 1724430600 | 72 | 0.55 | 0.77 | 71.7 | 72 | 70.55 | 30228 |
| 1724344200 | 71.45 | -2.3 | -3.12 | 73.6 | 73.95 | 71.15 | 66934 |
| 1724257800 | 73.75 | 0.95 | 1.30 | 72.8 | 74.2 | 72.8 | 29191 |
| 1724171400 | 72.8 | -1 | -1.36 | 73.8 | 74.45 | 72.75 | 38734 |
| 1724085000 | 73.8 | 0.2 | 0.27 | 73.35 | 74.7 | 73.35 | 52477 |
| 1723825800 | 73.6 | 1.05 | 1.45 | 73.6 | 73.9 | 72.5 | 63253 |
| 1723739400 | 72.55 | 1.6 | 2.26 | 70.9 | 73.05 | 70.35 | 42134 |
| 1723653000 | 70.95 | 1.2 | 1.72 | 69.75 | 71.95 | 68.7 | 68755 |
| 1723566600 | 69.75 | -2.6 | -3.59 | 72.5 | 72.5 | 69 | 55774 |
| 1723480200 | 72.35 | 3.6 | 5.24 | 69.3 | 72.5 | 69.2 | 80033 |
| 1723221000 | 68.75 | 0.2 | 0.29 | 69.6 | 70.15 | 68.35 | 54972 |
| 1723134600 | 68.55 | -0.85 | -1.22 | 68.2 | 68.9 | 66.5 | 61505 |
| 1723048200 | 69.4 | -0.05 | -0.07 | 70.35 | 70.4 | 68.5 | 55993 |
| 1722961800 | 69.45 | 0.1 | 0.14 | 71.55 | 72 | 68.35 | 56719 |
| 1722875400 | 69.35 | -3.55 | -4.87 | 69.5 | 69.75 | 66.75 | 122342 |
| 1722616200 | 72.9 | -3.95 | -5.14 | 76.1 | 76.65 | 71.95 | 103475 |
| 1722529800 | 76.85 | -1.7 | -2.16 | 79.05 | 79.35 | 76.2 | 53738 |
| 1722443400 | 78.55 | 0.55 | 0.71 | 79.8 | 80.6 | 78.2 | 50987 |
| 1722357000 | 78 | -0.65 | -0.83 | 77.9 | 80.05 | 76.1 | 67084 |
| 1722270600 | 78.65 | -3.55 | -4.32 | 82.3 | 82.6 | 78.45 | 140250 |
| 1722011400 | 82.2 | -10.85 | -11.66 | 89.25 | 90 | 82.2 | 157187 |
| 1721925000 | 93.05 | 0.2 | 0.22 | 91.8 | 93.05 | 89.85 | 69569 |
| 1721838600 | 92.85 | -1.55 | -1.64 | 94.2 | 95.45 | 92.85 | 37109 |
| 1721752200 | 94.4 | -0.9 | -0.94 | 95.65 | 96.15 | 94.35 | 31794 |
| 1721665800 | 95.3 | 0.4 | 0.42 | 95.85 | 97.6 | 95.3 | 33676 |
| 1721406600 | 94.9 | -2.85 | -2.92 | 98 | 98.15 | 94.8 | 70849 |
| 1721320200 | 97.75 | -3.05 | -3.03 | 100.7 | 101.7 | 97.75 | 56131 |
| 1721233800 | 100.8 | -2.2 | -2.14 | 102.5 | 103.6 | 100.8 | 33672 |
| 1721147400 | 103 | -0.5 | -0.48 | 103 | 103.5 | 101.7 | 18867 |
| 1721061000 | 103.5 | -0.4 | -0.38 | 102.8 | 104.9 | 101.7 | 20740 |
| 1720801800 | 103.9 | 0.3 | 0.29 | 102.5 | 104.2 | 102.1 | 20485 |
| 1720715400 | 103.6 | 0.3 | 0.29 | 103.3 | 105 | 102.2 | 29130 |
| 1720629000 | 103.3 | 0.7 | 0.68 | 102.1 | 103.6 | 101.6 | 29025 |
| 1720542600 | 102.6 | -0.6 | -0.58 | 104.1 | 104.5 | 102.4 | 22186 |
| 1720456200 | 103.2 | -3.4 | -3.19 | 104.9 | 107.4 | 103.2 | 54651 |
| 1720197000 | 106.6 | 1.5 | 1.43 | 106 | 107.4 | 105.2 | 54119 |
| 1720110600 | 105.1 | 3.9 | 3.85 | 102.9 | 106 | 102.4 | 66017 |
| 1720024200 | 101.2 | 4.25 | 4.38 | 98.4 | 101.8 | 98 | 50738 |
| 1719937800 | 96.95 | -0.75 | -0.77 | 97.3 | 98.2 | 96.85 | 13846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
