News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 0.628272251309 | 95.5 | 100.6 | 94 | 839495 | 96.64418048 | DE |
| 4 | 2.7 | 2.89079229122 | 93.4 | 103.65 | 93.36 | 595474 | 97.03214439 | DE |
| 12 | -2.84 | -2.87042652112 | 98.94 | 103.65 | 92.34 | 553057 | 96.27533296 | DE |
| 26 | 5.28 | 5.81369742348 | 90.82 | 107.55 | 90.32 | 485644 | 98.83240365 | DE |
| 52 | 5.4 | 5.95369349504 | 90.7 | 107.55 | 88.5 | 466011 | 97.41035911 | DE |
| 156 | 4.12 | 4.47923461622 | 91.98 | 107.55 | 64.44 | 476064 | 87.52995052 | DE |
| 260 | 23.5 | 32.3691460055 | 72.6 | 107.55 | 45.91 | 493688 | 82.94582435 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 98.88 | 0.62 | 0.63 | 98.6 | 99.8 | 98.24 | 604064 |
| 1738258200 | 98.26 | 0.42 | 0.43 | 98.6 | 100.6 | 97.48 | 554739 |
| 1738171800 | 97.84 | 3.38 | 3.58 | 98.06 | 98.42 | 96.74 | 845469 |
| 1738085400 | 94.46 | -1.02 | -1.07 | 96.1 | 96.24 | 94.16 | 690862 |
| 1737999000 | 95.48 | -7.22 | -7.03 | 95.5 | 96.82 | 94 | 1502342 |
| 1737739800 | 102.7 | -0.25 | -0.24 | 103.15 | 103.65 | 102.55 | 434087 |
| 1737653400 | 102.95 | 0.25 | 0.24 | 103.3 | 103.4 | 102.25 | 406856 |
| 1737567000 | 102.7 | 2.98 | 2.99 | 101.1 | 103.5 | 100.35 | 754303 |
| 1737480600 | 99.72 | 0.76 | 0.77 | 99.1 | 99.8 | 98.6 | 478439 |
| 1737394200 | 98.96 | 1.66 | 1.71 | 97.44 | 99.2 | 97.36 | 562435 |
| 1737135000 | 97.3 | 1.3 | 1.35 | 96.76 | 97.9 | 96.76 | 646578 |
| 1737048600 | 96 | 0.06 | 0.06 | 96.7 | 96.7 | 95.76 | 616776 |
| 1736962200 | 95.94 | 0.46 | 0.48 | 95.84 | 96.64 | 95.2 | 456598 |
| 1736875800 | 95.48 | -0.1 | -0.10 | 96.48 | 96.78 | 95.22 | 505467 |
| 1736789400 | 95.58 | -0.36 | -0.38 | 95.64 | 96 | 94.66 | 313386 |
| 1736530200 | 95.94 | -0.66 | -0.68 | 97.72 | 97.98 | 95.8 | 425650 |
| 1736443800 | 96.6 | 1 | 1.05 | 95.24 | 96.74 | 95.08 | 328850 |
| 1736357400 | 95.6 | 0.08 | 0.08 | 95.56 | 96.64 | 94.96 | 481189 |
| 1736271000 | 95.52 | -0.14 | -0.15 | 96.04 | 96.72 | 94.96 | 774233 |
| 1736184600 | 95.66 | 3.12 | 3.37 | 93.4 | 96.46 | 93.36 | 685983 |
| 1735925400 | 92.54 | -1.16 | -1.24 | 93.62 | 93.74 | 92.34 | 412282 |
| 1735839000 | 93.7 | -0.34 | -0.36 | 93.8 | 94.02 | 93.08 | 250323 |
| 1735666200 | 94.04 | 0.78 | 0.84 | 93 | 94.04 | 92.74 | 117160 |
| 1735579800 | 93.26 | -0.78 | -0.83 | 93.88 | 93.88 | 92.66 | 238648 |
| 1735320600 | 94.04 | 0.2 | 0.21 | 93.6 | 94.24 | 93.52 | 211353 |
| 1735061400 | 93.84 | 0.42 | 0.45 | 93.92 | 94.12 | 93.5 | 63507 |
| 1734975000 | 93.42 | -0.62 | -0.66 | 93.92 | 93.94 | 93.12 | 252254 |
| 1734715800 | 94.04 | 0.4 | 0.43 | 93.04 | 94.06 | 92.58 | 965893 |
| 1734629400 | 93.64 | -2.62 | -2.72 | 94.44 | 94.6 | 93.3 | 575115 |
| 1734543000 | 96.26 | 1.9 | 2.01 | 94.5 | 96.26 | 94.38 | 585716 |
| 1734456600 | 94.36 | -0.5 | -0.53 | 94.48 | 95.34 | 94.14 | 417065 |
| 1734370200 | 94.86 | -0.48 | -0.50 | 95.1 | 95.36 | 94.42 | 435596 |
| 1734111000 | 95.34 | -0.34 | -0.36 | 95.54 | 96.36 | 95.12 | 337866 |
| 1734024600 | 95.68 | -1.38 | -1.42 | 96.78 | 97.2 | 95.68 | 494751 |
| 1733938200 | 97.06 | 1.38 | 1.44 | 95.46 | 97.44 | 95.46 | 390724 |
| 1733851800 | 95.68 | -1.28 | -1.32 | 96.76 | 97.04 | 95.68 | 391599 |
| 1733765400 | 96.96 | 0.12 | 0.12 | 97.14 | 97.5 | 96.24 | 654811 |
| 1733506200 | 96.84 | 1.06 | 1.11 | 95.64 | 97.04 | 95.64 | 1114207 |
| 1733419800 | 95.78 | -0.58 | -0.60 | 96.18 | 96.7 | 95.6 | 765337 |
| 1733333400 | 96.36 | 1.62 | 1.71 | 95 | 96.76 | 94.94 | 504191 |
| 1733247000 | 94.74 | -0.2 | -0.21 | 94.92 | 95.62 | 94.48 | 545436 |
| 1733160600 | 94.94 | 0.06 | 0.06 | 93.48 | 95 | 93.3 | 828835 |
| 1732901400 | 94.88 | 0.32 | 0.34 | 94.36 | 94.88 | 93.58 | 771463 |
| 1732815000 | 94.56 | 0.46 | 0.49 | 94.7 | 95.02 | 93.96 | 411825 |
| 1732728600 | 94.1 | -1.06 | -1.11 | 94.76 | 94.76 | 93.08 | 985610 |
| 1732642200 | 95.16 | -0.74 | -0.77 | 95.26 | 95.66 | 94.76 | 538057 |
| 1732555800 | 95.9 | -0.88 | -0.91 | 97.32 | 97.6 | 95.7 | 1083305 |
| 1732296600 | 96.78 | 1.16 | 1.21 | 95.88 | 97.02 | 95.46 | 535406 |
| 1732210200 | 95.62 | 0.4 | 0.42 | 95.06 | 95.78 | 94.56 | 360220 |
| 1732123800 | 95.22 | -0.82 | -0.85 | 96.7 | 97.22 | 95.12 | 348238 |
| 1732037400 | 96.04 | -1.46 | -1.50 | 97.86 | 97.88 | 94.96 | 620977 |
| 1731951000 | 97.5 | -0.24 | -0.25 | 97.68 | 98.02 | 96.98 | 368194 |
| 1731691800 | 97.74 | -2.46 | -2.46 | 99.5 | 99.9 | 97.44 | 555239 |
| 1731605400 | 100.2 | 3.04 | 3.13 | 98.86 | 100.55 | 98.06 | 859204 |
| 1731519000 | 97.16 | 0 | 0.00 | 97.16 | 97.16 | 97.16 | 0 |
| 1731432600 | 97.16 | -3.49 | -3.47 | 99.62 | 99.9 | 97.16 | 575175 |
| 1731346200 | 100.65 | 2.17 | 2.20 | 98.94 | 101.3 | 98.94 | 505549 |
| 1731087000 | 98.48 | 1.26 | 1.30 | 97.64 | 99.42 | 97.6 | 684248 |
| 1731000600 | 97.22 | -7.63 | -7.28 | 99 | 101.7 | 97.04 | 1513539 |
| 1730914200 | 104.85 | -0.4 | -0.38 | 106.1 | 107.55 | 104.35 | 641894 |
| 1730827800 | 105.25 | 0.75 | 0.72 | 104.4 | 105.7 | 104.25 | 314708 |
| 1730741400 | 104.5 | -0.8 | -0.76 | 104.8 | 105.2 | 104.4 | 588599 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
