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 | 0.3 | 0.360576923077 | 83.2 | 84.65 | 81.7 | 76672 | 83.48369465 | DE |
| 4 | 0.8 | 0.967351874244 | 82.7 | 86.35 | 79.85 | 145801 | 83.22009358 | DE |
| 12 | -15.2 | -15.4002026342 | 98.7 | 104.4 | 79.85 | 150367 | 88.64435565 | DE |
| 26 | -17.9 | -17.6528599606 | 101.4 | 104.4 | 79.85 | 144205 | 92.66387874 | DE |
| 52 | -9.5 | -10.2150537634 | 93 | 104.4 | 79.85 | 140018 | 93.29810587 | DE |
| 156 | -18.9 | -18.45703125 | 102.4 | 134.95 | 71.16 | 160945 | 97.51438155 | DE |
| 260 | -2.1 | -2.45327102804 | 85.6 | 134.95 | 42.5 | 192424 | 92.70271268 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 83.5 | 0.2 | 0.24 | 83.15 | 83.95 | 82.4 | 101329 |
| 1721925000 | 83.3 | -0.35 | -0.42 | 82.9 | 83.3 | 81.7 | 116753 |
| 1721838600 | 83.65 | 0.3 | 0.36 | 82.7 | 84.1 | 82.6 | 85182 |
| 1721752200 | 83.35 | -0.7 | -0.83 | 83.55 | 83.8 | 83 | 43816 |
| 1721665800 | 84.05 | 0.8 | 0.96 | 83.7 | 84.65 | 83.45 | 56622 |
| 1721406600 | 83.25 | -1.65 | -1.94 | 83.2 | 84.3 | 82.85 | 80989 |
| 1721320200 | 84.9 | -0.45 | -0.53 | 85.35 | 85.85 | 84.6 | 113055 |
| 1721233800 | 85.35 | 3.1 | 3.77 | 81.95 | 85.55 | 81.65 | 220112 |
| 1721147400 | 82.25 | 0 | 0.00 | 81.7 | 82.35 | 81.3 | 112539 |
| 1721061000 | 82.25 | -1.85 | -2.20 | 83.65 | 83.65 | 82.05 | 72427 |
| 1720801800 | 84.1 | 1.4 | 1.69 | 82.7 | 84.1 | 82.5 | 154980 |
| 1720715400 | 82.7 | 1.95 | 2.41 | 81.3 | 82.95 | 80.8 | 197628 |
| 1720629000 | 80.75 | -0.85 | -1.04 | 81.6 | 81.95 | 80.6 | 189467 |
| 1720542600 | 81.6 | -2.35 | -2.80 | 82.75 | 82.85 | 81.5 | 168946 |
| 1720456200 | 83.95 | -0.35 | -0.42 | 83.9 | 85.6 | 83.7 | 195776 |
| 1720197000 | 84.3 | -1.25 | -1.46 | 85.85 | 86.25 | 84.25 | 149705 |
| 1720110600 | 85.55 | 0.05 | 0.06 | 85.8 | 86.35 | 85.2 | 90213 |
| 1720024200 | 85.5 | 2.85 | 3.45 | 83.25 | 86.35 | 83.25 | 243068 |
| 1719937800 | 82.65 | 1.05 | 1.29 | 81.25 | 82.95 | 80.6 | 185443 |
| 1719851400 | 81.6 | 0.45 | 0.55 | 83.9 | 84.5 | 81.2 | 164372 |
| 1719592200 | 81.15 | -1.55 | -1.87 | 82.7 | 82.7 | 79.85 | 274935 |
| 1719505800 | 82.7 | -0.85 | -1.02 | 83.7 | 84.4 | 82.7 | 215196 |
| 1719419400 | 83.55 | -1.2 | -1.42 | 86.25 | 86.25 | 83.55 | 278061 |
| 1719333000 | 84.75 | -0.55 | -0.64 | 85.2 | 85.4 | 84.65 | 107713 |
| 1719246600 | 85.3 | 1.4 | 1.67 | 83.8 | 86.15 | 83.6 | 128211 |
| 1718987400 | 83.9 | -2.75 | -3.17 | 86.7 | 86.7 | 83.7 | 520318 |
| 1718901000 | 86.65 | 1.05 | 1.23 | 85.6 | 86.8 | 85.35 | 137641 |
| 1718814600 | 85.6 | 0.1 | 0.12 | 85.65 | 85.95 | 85.2 | 96089 |
| 1718728200 | 85.5 | 1.6 | 1.91 | 84.45 | 85.5 | 83.4 | 131644 |
| 1718641800 | 83.9 | 0.2 | 0.24 | 83.7 | 85.25 | 83.7 | 83447 |
| 1718382600 | 83.7 | -2.35 | -2.73 | 85.8 | 85.95 | 82.85 | 261514 |
| 1718296200 | 86.05 | -2.75 | -3.10 | 88.6 | 88.6 | 86.05 | 184123 |
| 1718209800 | 88.8 | -0.35 | -0.39 | 89.15 | 89.5 | 88.25 | 179446 |
| 1718123400 | 89.15 | 0.05 | 0.06 | 89.2 | 89.2 | 87.9 | 144256 |
| 1718037000 | 89.1 | -0.45 | -0.50 | 88.7 | 89.1 | 87.9 | 137241 |
| 1717777800 | 89.55 | -0.9 | -1.00 | 90.4 | 90.4 | 88.9 | 130358 |
| 1717691400 | 90.45 | -0.1 | -0.11 | 90.9 | 91 | 89.95 | 92081 |
| 1717605000 | 90.55 | 0.15 | 0.17 | 90.8 | 91.75 | 90.45 | 163187 |
| 1717518600 | 90.4 | -2.05 | -2.22 | 92.2 | 92.6 | 90.4 | 113187 |
| 1717432200 | 92.45 | -1.3 | -1.39 | 94.7 | 94.75 | 92.45 | 121872 |
| 1717173000 | 93.75 | -0.5 | -0.53 | 94.15 | 95.55 | 93.75 | 311180 |
| 1717086600 | 94.25 | 1.7 | 1.84 | 92.35 | 94.75 | 92.1 | 100708 |
| 1717000200 | 92.55 | -1.55 | -1.65 | 94.4 | 94.55 | 92.05 | 132042 |
| 1716913800 | 94.1 | -0.3 | -0.32 | 94.7 | 95.05 | 94.05 | 70175 |
| 1716827400 | 94.4 | 0.25 | 0.27 | 94.3 | 94.4 | 93.55 | 56262 |
| 1716568200 | 94.15 | 0.15 | 0.16 | 93.1 | 94.65 | 92.75 | 64554 |
| 1716481800 | 94 | -0.05 | -0.05 | 93.8 | 94.95 | 93.75 | 93517 |
| 1716395400 | 94.05 | -2.75 | -2.84 | 96.05 | 96.15 | 93.5 | 133208 |
| 1716309000 | 96.8 | -0.55 | -0.56 | 97.05 | 97.15 | 95.55 | 159191 |
| 1716222600 | 97.35 | 1.25 | 1.30 | 96.4 | 98.2 | 96.15 | 86161 |
| 1715963400 | 96.1 | -2.3 | -2.34 | 94.55 | 96.2 | 94.4 | 241349 |
| 1715877000 | 98.4 | -0.2 | -0.20 | 98.4 | 98.85 | 97.05 | 119294 |
| 1715790600 | 98.6 | -0.2 | -0.20 | 98.9 | 99.9 | 98.6 | 126510 |
| 1715704200 | 98.8 | -0.35 | -0.35 | 99.05 | 99.7 | 98.35 | 98671 |
| 1715617800 | 99.15 | 1.15 | 1.17 | 98 | 99.2 | 97.8 | 88026 |
| 1715358600 | 98 | -1.25 | -1.26 | 99.75 | 99.75 | 97.7 | 194836 |
| 1715272200 | 99.25 | 0.7 | 0.71 | 98.3 | 99.65 | 98.3 | 82747 |
| 1715185800 | 98.55 | -3.15 | -3.10 | 101.1 | 102.3 | 98.55 | 128967 |
| 1715099400 | 101.7 | 3.65 | 3.72 | 103.4 | 104.4 | 100 | 245795 |
| 1715013000 | 98.05 | 0.2 | 0.20 | 98.8 | 99.65 | 98.05 | 114951 |
| 1714753800 | 97.85 | -0.45 | -0.46 | 98.7 | 100.1 | 97.85 | 232268 |
| 1714667400 | 98.3 | 1.25 | 1.29 | 97.2 | 99.15 | 96.65 | 116338 |
| 1714494600 | 97.05 | -0.35 | -0.36 | 97.4 | 97.75 | 96.7 | 101961 |
| 1714408200 | 97.4 | 1.15 | 1.19 | 96.6 | 97.55 | 96.5 | 122654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
