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 | 1.1 | 1.38121546961 | 79.64 | 82.78 | 79.5 | 1242156 | 81.26381898 | DE |
| 4 | 15.4 | 23.569023569 | 65.34 | 82.78 | 64.84 | 1125293 | 76.55881619 | DE |
| 12 | 11.08 | 15.9058283089 | 69.66 | 82.78 | 63.58 | 877503 | 71.52892749 | DE |
| 26 | -0.26 | -0.320987654321 | 81 | 83.86 | 63.58 | 775233 | 73.54378017 | DE |
| 52 | -5.3 | -6.15992561599 | 86.04 | 97.5 | 63.58 | 678820 | 80.17867251 | DE |
| 156 | -4.26 | -5.01176470588 | 85 | 106.3 | 63.58 | 635573 | 87.22695917 | DE |
| 260 | -10.84 | -11.8366455558 | 91.58 | 106.3 | 63.58 | 635038 | 87.02361798 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 80.54 | -0.66 | -0.81 | 81.08 | 81.42 | 80.32 | 663330 |
| 1740763800 | 81.2 | 0.5 | 0.62 | 80.5 | 81.4 | 80.12 | 1753941 |
| 1740677400 | 80.7 | -1.58 | -1.92 | 81.44 | 81.7 | 80.5 | 872976 |
| 1740591000 | 82.28 | 1.56 | 1.93 | 80.92 | 82.78 | 80.64 | 1713145 |
| 1740504600 | 80.72 | 0.68 | 0.85 | 79.64 | 80.84 | 79.5 | 1207386 |
| 1740418200 | 80.04 | 1.8 | 2.30 | 78.6 | 80.04 | 78 | 1132546 |
| 1740159000 | 78.24 | 0.68 | 0.88 | 77.86 | 78.24 | 77.44 | 787647 |
| 1740072600 | 77.56 | -0.42 | -0.54 | 77.98 | 78.52 | 76.94 | 783736 |
| 1739986200 | 77.98 | -0.72 | -0.91 | 78.6 | 78.74 | 77.66 | 695360 |
| 1739899800 | 78.7 | -0.36 | -0.46 | 78.86 | 78.94 | 78.18 | 691775 |
| 1739813400 | 79.06 | -0.42 | -0.53 | 79.1 | 79.28 | 78.16 | 722703 |
| 1739554200 | 79.48 | 0.1 | 0.13 | 79.34 | 80.1 | 78.78 | 1092410 |
| 1739467800 | 79.38 | 1.84 | 2.37 | 79.34 | 79.9 | 77.88 | 1494603 |
| 1739381400 | 77.54 | 9.58 | 14.10 | 76.24 | 77.8 | 75 | 3597691 |
| 1739295000 | 67.96 | -0.52 | -0.76 | 68.82 | 69.18 | 67.9 | 1038388 |
| 1739208600 | 68.48 | 0.56 | 0.82 | 68.1 | 68.8 | 68.02 | 607369 |
| 1738949400 | 67.92 | 0.6 | 0.89 | 67.24 | 68.12 | 67.099999 | 969119 |
| 1738863000 | 67.32 | 2.24 | 3.44 | 65.42 | 67.34 | 65.28 | 987891 |
| 1738776600 | 65.08 | -0.4 | -0.61 | 65.4 | 65.78 | 64.84 | 968337 |
| 1738690200 | 65.48 | -0.72 | -1.09 | 65.34 | 66.08 | 65.2 | 725514 |
| 1738603800 | 66.2 | -0.9 | -1.34 | 65.2 | 66.3 | 65.12 | 802844 |
| 1738344600 | 67.099999 | -0.42 | -0.62 | 67.52 | 67.68 | 67.099999 | 703676 |
| 1738258200 | 67.52 | 0.34 | 0.51 | 67.26 | 67.7 | 66.9 | 595556 |
| 1738171800 | 67.18 | -0.68 | -1.00 | 67.5 | 67.7 | 66.879999 | 705218 |
| 1738085400 | 67.86 | 0.38 | 0.56 | 67.54 | 68.58 | 67.5 | 773207 |
| 1737999000 | 67.48 | 1.14 | 1.72 | 66.18 | 67.48 | 66.18 | 816638 |
| 1737739800 | 66.34 | 0.56 | 0.85 | 66 | 66.5 | 65.9 | 634759 |
| 1737653400 | 65.78 | -0.22 | -0.33 | 65.58 | 66.44 | 65.519999 | 764815 |
| 1737567000 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1737480600 | 66 | -0.52 | -0.78 | 66.18 | 66.18 | 65.54 | 687557 |
| 1737394200 | 66.519999 | 0.24 | 0.36 | 66.4 | 66.8 | 65.8 | 767257 |
| 1737135000 | 66.28 | 0.84 | 1.28 | 66.12 | 66.48 | 65.72 | 1161603 |
| 1737048600 | 65.44 | 1.28 | 2.00 | 64.56 | 65.44 | 64.54 | 1287550 |
| 1736962200 | 64.16 | 0.08 | 0.12 | 64.319999 | 64.5 | 63.58 | 1891431 |
| 1736875800 | 64.08 | -0.52 | -0.80 | 65.26 | 65.72 | 64.08 | 881874 |
| 1736789400 | 64.599999 | -0.38 | -0.58 | 64.8 | 65.14 | 64.16 | 973880 |
| 1736530200 | 64.98 | -2.26 | -3.36 | 67 | 67.14 | 64.98 | 1272764 |
| 1736443800 | 67.24 | -0.32 | -0.47 | 67.22 | 67.74 | 67.019999 | 434835 |
| 1736357400 | 67.56 | -1.04 | -1.52 | 68.5 | 68.62 | 67.14 | 499573 |
| 1736271000 | 68.6 | 0.34 | 0.50 | 68.5 | 68.98 | 67.98 | 619752 |
| 1736184600 | 68.26 | 0.52 | 0.77 | 67.6 | 68.26 | 66.879999 | 799477 |
| 1735925400 | 67.74 | -1.22 | -1.77 | 69.04 | 69.12 | 67.6 | 515391 |
| 1735839000 | 68.96 | 0.26 | 0.38 | 68.92 | 69.08 | 68.12 | 464782 |
| 1735666200 | 68.7 | 0.34 | 0.50 | 68.16 | 68.7 | 68.14 | 292378 |
| 1735579800 | 68.36 | -0.82 | -1.19 | 68.84 | 69.28 | 68.26 | 361081 |
| 1735320600 | 69.18 | 0.72 | 1.05 | 68.5 | 69.18 | 68.14 | 608494 |
| 1735061400 | 68.46 | 0.22 | 0.32 | 68.34 | 68.72 | 68.34 | 126957 |
| 1734975000 | 68.24 | -0.08 | -0.12 | 68.04 | 68.38 | 67.72 | 405639 |
| 1734715800 | 68.32 | -0.84 | -1.21 | 68.84 | 68.9 | 68.18 | 959884 |
| 1734629400 | 69.16 | -0.4 | -0.58 | 68.9 | 69.22 | 68.12 | 703038 |
| 1734543000 | 69.56 | -0.18 | -0.26 | 69.98 | 70.3 | 69.48 | 786435 |
| 1734456600 | 69.74 | -0.56 | -0.80 | 69.38 | 70.02 | 69.32 | 750901 |
| 1734370200 | 70.3 | -0.1 | -0.14 | 70.2 | 70.3 | 69.2 | 736943 |
| 1734111000 | 70.4 | 0.14 | 0.20 | 70.16 | 70.62 | 70 | 621879 |
| 1734024600 | 70.26 | 0.84 | 1.21 | 68.98 | 70.36 | 68.96 | 697074 |
| 1733938200 | 69.42 | -0.58 | -0.83 | 69.88 | 70.2 | 69.3 | 572525 |
| 1733851800 | 70 | 0.28 | 0.40 | 69.66 | 70.72 | 69.46 | 956612 |
| 1733765400 | 69.72 | 0.4 | 0.58 | 69.32 | 69.72 | 68.94 | 715764 |
| 1733506200 | 69.32 | 1.02 | 1.49 | 68.86 | 69.88 | 68.68 | 703813 |
| 1733419800 | 68.3 | -0.5 | -0.73 | 68.48 | 68.96 | 68.12 | 950480 |
| 1733333400 | 68.8 | -1.08 | -1.55 | 69.34 | 69.42 | 68.46 | 835838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
