News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 2.97324083251 | 100.9 | 103.9 | 97.4 | 254948 | 100.38625955 | DE |
| 4 | 1.5 | 1.46484375 | 102.4 | 104.1 | 96.2 | 178001 | 101.24068656 | DE |
| 12 | 9.15 | 9.65699208443 | 94.75 | 104.1 | 94.25 | 151825 | 99.91210574 | DE |
| 26 | 12 | 13.0576713819 | 91.9 | 104.1 | 85.9 | 164300 | 94.80168424 | DE |
| 52 | 30.5 | 41.553133515 | 73.4 | 104.1 | 73.2 | 157494 | 88.9577351 | DE |
| 156 | 11.6 | 12.5677139762 | 92.3 | 104.1 | 60.6 | 152375 | 79.44090453 | DE |
| 260 | 32.25 | 45.0104675506 | 71.65 | 109.7 | 52.9 | 150595 | 82.17837278 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 103.9 | 3.1 | 3.08 | 101 | 103.9 | 101 | 285430 |
| 1731691800 | 100.8 | 0.3 | 0.30 | 99.15 | 100.9 | 99.15 | 210876 |
| 1731605400 | 100.5 | 2.6 | 2.66 | 99.45 | 100.8 | 99.25 | 160228 |
| 1731519000 | 97.9 | 0 | 0.00 | 97.9 | 97.9 | 97.9 | 0 |
| 1731432600 | 97.9 | -4.8 | -4.67 | 102 | 102.1 | 97.4 | 334660 |
| 1731346200 | 102.7 | 2.85 | 2.85 | 100.9 | 103 | 98.45 | 314028 |
| 1731087000 | 99.85 | -0.45 | -0.45 | 97.3 | 101.1 | 96.2 | 497449 |
| 1731000600 | 100.3 | -1.5 | -1.47 | 102.2 | 102.7 | 100.3 | 260497 |
| 1730914200 | 101.8 | -0.7 | -0.68 | 103.8 | 103.8 | 101 | 148365 |
| 1730827800 | 102.5 | 0.3 | 0.29 | 102.2 | 102.8 | 101.7 | 115614 |
| 1730741400 | 102.2 | 0.2 | 0.20 | 101.9 | 102.9 | 101.7 | 163383 |
| 1730482200 | 102 | 0.6 | 0.59 | 101.4 | 102.7 | 101.1 | 177152 |
| 1730395800 | 101.4 | -1.1 | -1.07 | 101.7 | 101.8 | 100.5 | 176442 |
| 1730309400 | 102.5 | -0.6 | -0.58 | 103.1 | 103.1 | 101.7 | 111934 |
| 1730223000 | 103.1 | -0.8 | -0.77 | 103.8 | 104 | 102.6 | 83263 |
| 1730136600 | 103.9 | 0.9 | 0.87 | 103.3 | 104 | 102.8 | 110746 |
| 1729873800 | 103 | -0.1 | -0.10 | 102.7 | 103.5 | 102.3 | 75736 |
| 1729787400 | 103.1 | 1.3 | 1.28 | 101.8 | 104.1 | 101.7 | 109001 |
| 1729701000 | 101.8 | -0.7 | -0.68 | 101.8 | 102.7 | 101 | 111082 |
| 1729614600 | 102.5 | 0.1 | 0.10 | 102.5 | 103.1 | 101.2 | 150612 |
| 1729528200 | 102.4 | -0.1 | -0.10 | 102.4 | 102.8 | 102 | 70952 |
| 1729269000 | 102.5 | -0.1 | -0.10 | 102.2 | 102.8 | 101.7 | 107703 |
| 1729182600 | 102.6 | 0.7 | 0.69 | 102 | 102.9 | 101.6 | 62502 |
| 1729096200 | 101.9 | 0.7 | 0.69 | 101.8 | 102.1 | 101.2 | 98135 |
| 1729009800 | 101.2 | 0.2 | 0.20 | 101.4 | 101.9 | 101.1 | 86129 |
| 1728923400 | 101 | 0.8 | 0.80 | 100.6 | 101.2 | 100.2 | 115918 |
| 1728664200 | 100.2 | 1.75 | 1.78 | 98.4 | 100.6 | 98.4 | 127924 |
| 1728577800 | 98.45 | -0.7 | -0.71 | 99.7 | 99.9 | 98.3 | 129955 |
| 1728491400 | 99.15 | -0.6 | -0.60 | 99.65 | 99.95 | 98.65 | 92377 |
| 1728405000 | 99.75 | 1.65 | 1.68 | 97.7 | 99.75 | 97.7 | 177022 |
| 1728318600 | 98.1 | 0.1 | 0.10 | 98.2 | 98.65 | 97.65 | 117359 |
| 1728059400 | 98 | -1 | -1.01 | 98.85 | 100 | 98 | 191912 |
| 1727973000 | 99 | -0.2 | -0.20 | 99.4 | 99.85 | 98.6 | 152761 |
| 1727886600 | 99.2 | 0.2 | 0.20 | 99.15 | 99.25 | 98.4 | 117316 |
| 1727800200 | 99 | 1.55 | 1.59 | 98 | 99 | 97.55 | 222392 |
| 1727713800 | 97.45 | -0.9 | -0.92 | 97.8 | 98.3 | 96.5 | 204569 |
| 1727454600 | 98.35 | -0.15 | -0.15 | 98.5 | 99.4 | 98.25 | 180839 |
| 1727368200 | 98.5 | -1.25 | -1.25 | 100 | 100 | 97.95 | 278251 |
| 1727281800 | 99.75 | 1.4 | 1.42 | 98.1 | 99.75 | 98 | 119887 |
| 1727195400 | 98.35 | -1.95 | -1.94 | 100.5 | 100.5 | 97.3 | 172266 |
| 1727109000 | 100.3 | 0 | 0.00 | 100.2 | 100.7 | 99.7 | 97479 |
| 1726849800 | 100.3 | 0.2 | 0.20 | 100.2 | 101.2 | 99.65 | 294990 |
| 1726763400 | 100.1 | 0.4 | 0.40 | 100.5 | 100.5 | 98.6 | 202170 |
| 1726677000 | 99.7 | -0.4 | -0.40 | 100.1 | 100.2 | 99.15 | 122983 |
| 1726590600 | 100.1 | -0.5 | -0.50 | 101 | 101.6 | 99.8 | 111333 |
| 1726504200 | 100.6 | -0.2 | -0.20 | 99.9 | 101 | 99 | 125272 |
| 1726245000 | 100.8 | 0.3 | 0.30 | 100.5 | 101.3 | 100.1 | 96455 |
| 1726158600 | 100.5 | 0.75 | 0.75 | 100.4 | 100.8 | 100.1 | 157482 |
| 1726072200 | 99.75 | -0.35 | -0.35 | 100.1 | 100.2 | 99 | 170983 |
| 1725985800 | 100.1 | -0.1 | -0.10 | 100.1 | 100.4 | 99.6 | 144354 |
| 1725899400 | 100.2 | 1.95 | 1.98 | 98.4 | 100.2 | 98.2 | 145489 |
| 1725640200 | 98.25 | -0.45 | -0.46 | 98.55 | 99.25 | 97.8 | 186627 |
| 1725553800 | 98.7 | 1.15 | 1.18 | 97.7 | 99.25 | 97.65 | 176116 |
| 1725467400 | 97.55 | 0.95 | 0.98 | 96.1 | 97.55 | 96.1 | 134669 |
| 1725381000 | 96.6 | 0.85 | 0.89 | 96.15 | 97.1 | 96.15 | 93922 |
| 1725294600 | 95.75 | -0.85 | -0.88 | 96.5 | 96.5 | 95.45 | 76070 |
| 1725035400 | 96.6 | -0.05 | -0.05 | 96.7 | 97.4 | 96.6 | 133197 |
| 1724949000 | 96.65 | -0.6 | -0.62 | 97.25 | 97.35 | 96.3 | 99909 |
| 1724862600 | 97.25 | 1.3 | 1.35 | 96.2 | 97.25 | 96.05 | 107196 |
| 1724776200 | 95.95 | 0.85 | 0.89 | 95.5 | 96.05 | 94.85 | 89338 |
| 1724689800 | 95.1 | 0.05 | 0.05 | 94.75 | 95.2 | 94.25 | 54398 |
| 1724430600 | 95.05 | -0.15 | -0.16 | 95.3 | 95.55 | 95 | 88274 |
| 1724344200 | 95.2 | 0.9 | 0.95 | 94.3 | 95.2 | 94.3 | 95622 |
| 1724257800 | 94.3 | -0.45 | -0.47 | 94.7 | 95.1 | 94.3 | 97798 |
| 1724171400 | 94.75 | -0.05 | -0.05 | 94.6 | 95.4 | 94.25 | 90993 |
| 1724085000 | 94.8 | 0.3 | 0.32 | 94.3 | 95.15 | 94.2 | 116928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
