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 | -8.4 | -11.797752809 | 71.2 | 71.85 | 62.5 | 3462970 | 65.05903962 | DE |
| 4 | -11.85 | -15.8740790355 | 74.65 | 77.7 | 62.5 | 2834157 | 69.00752827 | DE |
| 12 | -4.18 | -6.24066885638 | 66.98 | 77.7 | 57.8 | 3294077 | 66.15350882 | DE |
| 26 | -25.4 | -28.798185941 | 88.2 | 88.98 | 56.38 | 3337249 | 66.8409473 | DE |
| 52 | -11.18 | -15.1121924845 | 73.98 | 110.25 | 56.38 | 3592975 | 75.34360464 | DE |
| 156 | -547.7 | -89.7133497133 | 610.5 | 687 | 31.54 | 6561342 | 110.17672678 | DE |
| 260 | -537.2 | -89.5333333333 | 600 | 837.8 | 31.54 | 5604278 | 146.90915275 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 62.8 | -0.3 | -0.48 | 62.5 | 65.2 | 62.5 | 2486816 |
| 1718814600 | 63.1 | -0.7 | -1.10 | 63.3 | 64.2 | 62.7 | 2078003 |
| 1718728200 | 63.8 | -0.9 | -1.39 | 64 | 65.05 | 63.2 | 2650086 |
| 1718641800 | 64.7 | 0.3 | 0.47 | 64.9 | 65.9 | 63.8 | 2167926 |
| 1718382600 | 64.4 | -2.8 | -4.17 | 68.7 | 69.15 | 64.4 | 5043033 |
| 1718296200 | 67.2 | -4.75 | -6.60 | 71.2 | 71.85 | 66.7 | 5375804 |
| 1718209800 | 71.95 | 2.8 | 4.05 | 70.95 | 73.25 | 69.9 | 2675563 |
| 1718123400 | 69.15 | -1.1 | -1.57 | 70 | 72.25 | 69 | 2461007 |
| 1718037000 | 70.25 | 0.45 | 0.64 | 68.5 | 70.85 | 68.25 | 1881903 |
| 1717777800 | 69.8 | -1.15 | -1.62 | 70.8 | 71.65 | 69.6 | 2238448 |
| 1717691400 | 70.95 | 2.8 | 4.11 | 69 | 70.95 | 68.05 | 1935612 |
| 1717605000 | 68.15 | 0.35 | 0.52 | 68 | 69 | 66.9 | 1429754 |
| 1717518600 | 67.8 | -2.05 | -2.93 | 69 | 70.05 | 67.45 | 2469332 |
| 1717432200 | 69.85 | 0.75 | 1.09 | 70.15 | 72.2 | 69 | 3541910 |
| 1717173000 | 69.1 | -3 | -4.16 | 71.6 | 72.1 | 69.1 | 6148351 |
| 1717086600 | 72.1 | 1 | 1.41 | 71.6 | 73.6 | 71 | 1865621 |
| 1717000200 | 71.1 | -4.05 | -5.39 | 77 | 77 | 71.1 | 3260033 |
| 1716913800 | 75.15 | -1.4 | -1.83 | 77.7 | 77.7 | 74.75 | 2462365 |
| 1716568200 | 76.55 | 2.8 | 3.80 | 75.65 | 76.55 | 72.5 | 1950987 |
| 1716481800 | 73.75 | -0.75 | -1.01 | 74.65 | 75 | 73.7 | 2213249 |
| 1716395400 | 74.5 | 0.4 | 0.54 | 73.35 | 75.1 | 72.15 | 2488418 |
| 1716309000 | 74.1 | 0.45 | 0.61 | 73.7 | 76.05 | 72.45 | 2054499 |
| 1716222600 | 73.65 | -0.35 | -0.47 | 75.2 | 77.35 | 73.65 | 3038588 |
| 1715963400 | 74 | -1.25 | -1.66 | 73.7 | 75.65 | 72.9 | 2678760 |
| 1715877000 | 75.25 | 4.05 | 5.69 | 72.5 | 75.45 | 71.7 | 4647206 |
| 1715790600 | 71.2 | 1.7 | 2.45 | 70.8 | 72.45 | 69.55 | 4993792 |
| 1715704200 | 69.5 | 0.55 | 0.80 | 68.5 | 70.25 | 68.35 | 3078898 |
| 1715617800 | 68.95 | 0.55 | 0.80 | 68.05 | 70.35 | 67.35 | 3826905 |
| 1715358600 | 68.4 | 4.8 | 7.55 | 64.05 | 68.4 | 64.05 | 5883358 |
| 1715272200 | 63.6 | -0.4 | -0.63 | 62.9 | 63.95 | 62.55 | 1650921 |
| 1715185800 | 64 | 0.35 | 0.55 | 64.95 | 64.95 | 63 | 2303488 |
| 1715099400 | 63.65 | 0.4 | 0.63 | 63.4 | 65.75 | 63.1 | 2921804 |
| 1714753800 | 63.25 | 0.9 | 1.44 | 62.5 | 64.7 | 62.4 | 2376485 |
| 1714667400 | 62.35 | 0.05 | 0.08 | 63 | 63.35 | 61.45 | 2094805 |
| 1714581000 | 62.3 | -1.2 | -1.89 | 62.25 | 63.65 | 61.85 | 1283213 |
| 1714494600 | 63.5 | -2.4 | -3.64 | 64 | 66.3 | 62.6 | 2269395 |
| 1714408200 | 65.9 | 1.85 | 2.89 | 64.05 | 65.9 | 63.75 | 1780342 |
| 1714149000 | 64.05 | 0.7 | 1.10 | 64.4 | 65.5 | 63.75 | 2722773 |
| 1714062600 | 63.35 | -1.25 | -1.93 | 64.5 | 64.5 | 62.25 | 3526829 |
| 1713976200 | 64.599999 | -0.4 | -0.62 | 63.9 | 65.3 | 63.2 | 8887037 |
| 1713889800 | 65 | 3 | 4.84 | 63 | 66 | 61.55 | 6015849 |
| 1713803400 | 62 | 2.3 | 3.85 | 61 | 63.45 | 61 | 2027173 |
| 1713544200 | 59.7 | -1.1 | -1.81 | 59.2 | 60.45 | 59.1 | 971100 |
| 1713457800 | 60.8 | 1.8 | 3.05 | 59.9 | 61.05 | 58.8 | 2194176 |
| 1713371400 | 59 | 0.3 | 0.51 | 58.5 | 60.55 | 57.8 | 2825333 |
| 1713285000 | 58.7 | -1.3 | -2.17 | 59 | 60.3 | 58.4 | 3214697 |
| 1713198600 | 60 | -1 | -1.64 | 59.5 | 62.7 | 59.5 | 3290341 |
| 1712939400 | 61 | 1.6 | 2.69 | 60.9 | 61.75 | 58.8 | 4789254 |
| 1712853000 | 59.4 | -1 | -1.66 | 61.3 | 62.05 | 59.35 | 4942862 |
| 1712766600 | 60.4 | -7.45 | -10.98 | 68.3 | 69.65 | 60.25 | 13204530 |
| 1712680200 | 67.85 | 1.85 | 2.80 | 64.849999 | 69 | 64.849999 | 3528947 |
| 1712593800 | 66 | 5.35 | 8.82 | 60.8 | 68.25 | 59.6 | 4518978 |
| 1712334600 | 60.65 | -1.35 | -2.18 | 61.9 | 62.1 | 60.35 | 4844418 |
| 1712248200 | 62 | -4.05 | -6.13 | 65.599999 | 65.599999 | 62 | 3528642 |
| 1712161800 | 66.05 | 0.55 | 0.84 | 67.25 | 68.2 | 65 | 1863641 |
| 1712075400 | 65.5 | -3.52 | -5.10 | 69 | 69.9 | 65.5 | 2417125 |
| 1711647000 | 69.02 | 1 | 1.47 | 66.98 | 70.2 | 66.86 | 1934741 |
| 1711560600 | 68.02 | 0.22 | 0.32 | 68 | 68.92 | 66.5 | 2628482 |
| 1711474200 | 67.8 | 5.2 | 8.31 | 62.66 | 67.8 | 62.64 | 5548364 |
| 1711387800 | 62.6 | -0.26 | -0.41 | 62.7 | 62.7 | 59.96 | 1791096 |
| 1711128600 | 62.86 | 4.8 | 8.27 | 59.5 | 62.98 | 58.84 | 4011958 |
| 1711042200 | 58.06 | 0.26 | 0.45 | 59.22 | 59.5 | 56.38 | 4587413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
