News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.280373831776 | 107 | 108.9 | 106.2 | 90914 | 107.5422288 | DE |
| 4 | -0.3 | -0.278810408922 | 107.6 | 109.1 | 105.7 | 162771 | 107.43003515 | DE |
| 12 | 6.7 | 6.66003976143 | 100.6 | 109.1 | 96.2 | 174163 | 104.31909856 | DE |
| 26 | 17.75 | 19.8213288666 | 89.55 | 109.1 | 87.95 | 158273 | 99.86962032 | DE |
| 52 | 30.25 | 39.260220636 | 77.05 | 109.1 | 76.7 | 160641 | 92.97511621 | DE |
| 156 | 19.8 | 22.6285714286 | 87.5 | 109.1 | 60.6 | 145156 | 80.06412381 | DE |
| 260 | 33.45 | 45.2945159106 | 73.85 | 109.7 | 52.9 | 153222 | 83.40627982 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 107.3 | -0.1 | -0.09 | 107.7 | 108.1 | 106.5 | 237673 |
| 1735925400 | 107.4 | -0.4 | -0.37 | 108 | 108.5 | 107.3 | 106932 |
| 1735839000 | 107.8 | -0.5 | -0.46 | 107.9 | 108.2 | 106.6 | 105787 |
| 1735666200 | 108.3 | 1.5 | 1.40 | 106.2 | 108.9 | 106.2 | 66647 |
| 1735579800 | 106.8 | -0.3 | -0.28 | 107 | 107.3 | 106.5 | 84291 |
| 1735320600 | 107.1 | 0.2 | 0.19 | 107.2 | 107.2 | 106.3 | 117470 |
| 1735061400 | 106.9 | 0.8 | 0.75 | 106.3 | 107.4 | 106.3 | 33593 |
| 1734975000 | 106.1 | -1.1 | -1.03 | 106.8 | 107.2 | 106.1 | 152621 |
| 1734715800 | 107.2 | 0.3 | 0.28 | 106.4 | 107.4 | 105.7 | 360662 |
| 1734629400 | 106.9 | -1.7 | -1.57 | 107.3 | 107.8 | 106 | 267445 |
| 1734543000 | 108.6 | 0.4 | 0.37 | 108.5 | 109 | 108.3 | 160293 |
| 1734456600 | 108.2 | -0.8 | -0.73 | 108.8 | 109.1 | 108 | 212875 |
| 1734370200 | 109 | 1.3 | 1.21 | 107.5 | 109.1 | 107.4 | 231912 |
| 1734111000 | 107.7 | 0.2 | 0.19 | 108 | 108.6 | 107.5 | 185498 |
| 1734024600 | 107.5 | 0.4 | 0.37 | 107.2 | 108.4 | 106.6 | 163884 |
| 1733938200 | 107.1 | 0.6 | 0.56 | 106.1 | 107.5 | 106 | 182532 |
| 1733851800 | 106.5 | -0.2 | -0.19 | 106.6 | 107.7 | 106.5 | 145201 |
| 1733765400 | 106.7 | -0.7 | -0.65 | 107.6 | 108.4 | 106.7 | 189458 |
| 1733506200 | 107.4 | -0.6 | -0.56 | 107.8 | 107.9 | 106.6 | 184715 |
| 1733419800 | 108 | 2.3 | 2.18 | 105.7 | 108.4 | 105.5 | 215753 |
| 1733333400 | 105.7 | 0.5 | 0.48 | 105.3 | 106.1 | 104.8 | 191171 |
| 1733247000 | 105.2 | 0.2 | 0.19 | 105 | 105.6 | 104.1 | 181171 |
| 1733160600 | 105 | -0.7 | -0.66 | 104.9 | 105.7 | 104.4 | 191129 |
| 1732901400 | 105.7 | -0.4 | -0.38 | 105 | 105.9 | 105 | 274987 |
| 1732815000 | 106.1 | -0.4 | -0.38 | 106.8 | 107.2 | 105.8 | 125057 |
| 1732728600 | 106.5 | 1.2 | 1.14 | 105.3 | 106.6 | 105.1 | 198999 |
| 1732642200 | 105.3 | -1.1 | -1.03 | 106.1 | 106.8 | 104.9 | 175478 |
| 1732555800 | 106.4 | 1.3 | 1.24 | 106.4 | 106.6 | 105.5 | 435612 |
| 1732296600 | 105.1 | 0.5 | 0.48 | 104.8 | 105.4 | 103.7 | 182694 |
| 1732210200 | 104.6 | 0.7 | 0.67 | 103.9 | 105 | 103.8 | 133339 |
| 1732123800 | 103.9 | 0.1 | 0.10 | 103.9 | 105 | 103.6 | 153973 |
| 1732037400 | 103.8 | -0.1 | -0.10 | 103.9 | 104.5 | 102.1 | 186445 |
| 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 | 1.05 | 1.06 | 99.45 | 100.8 | 99.25 | 160228 |
| 1731519000 | 99.45 | 1.55 | 1.58 | 97.35 | 99.45 | 97.3 | 191835 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
