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 | -1.35 | -1.26999059266 | 106.3 | 107.65 | 104.2 | 371669 | 105.89103371 | DE |
| 4 | 5.41 | 5.43500100462 | 99.54 | 107.65 | 98.5 | 420918 | 103.51243597 | DE |
| 12 | 4.15 | 4.11706349206 | 100.8 | 107.65 | 94.78 | 418525 | 100.86955105 | DE |
| 26 | 5.35 | 5.37148594378 | 99.6 | 107.65 | 86.82 | 396999 | 99.24656706 | DE |
| 52 | 21.85 | 26.293622142 | 83.1 | 108.4 | 83.04 | 408805 | 98.39962035 | DE |
| 156 | 48.95 | 87.4107142857 | 56 | 108.4 | 41.15 | 556222 | 71.09468275 | DE |
| 260 | 64.89 | 161.98202696 | 40.06 | 108.4 | 20.94 | 673856 | 55.38933599 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734543000 | 104.95 | 0.35 | 0.33 | 104.6 | 105.25 | 104.35 | 296329 |
| 1734456600 | 104.6 | -1.7 | -1.60 | 105.75 | 106 | 104.2 | 401645 |
| 1734370200 | 106.3 | -0.5 | -0.47 | 106.3 | 106.85 | 105.3 | 355489 |
| 1734111000 | 106.8 | 0.2 | 0.19 | 106.65 | 107.6 | 106.1 | 406885 |
| 1734024600 | 106.6 | -0.2 | -0.19 | 106.3 | 107.65 | 106.15 | 397995 |
| 1733938200 | 106.8 | 3.8 | 3.69 | 103.95 | 107.6 | 103.85 | 491246 |
| 1733851800 | 103 | -1.8 | -1.72 | 104.15 | 104.4 | 102.2 | 377555 |
| 1733765400 | 104.8 | 0.4 | 0.38 | 106.1 | 107.55 | 104.8 | 693439 |
| 1733506200 | 104.4 | 3.15 | 3.11 | 101.2 | 104.4 | 101.15 | 377616 |
| 1733419800 | 101.25 | 0.65 | 0.65 | 100.6 | 101.45 | 100.35 | 485826 |
| 1733333400 | 100.6 | -2.25 | -2.19 | 102.75 | 103 | 100.6 | 449543 |
| 1733247000 | 102.85 | 0.2 | 0.19 | 102.6 | 103.45 | 102.45 | 312549 |
| 1733160600 | 102.65 | -0.05 | -0.05 | 102.35 | 103 | 101.4 | 414813 |
| 1732901400 | 102.7 | 0.65 | 0.64 | 101.45 | 103 | 101.45 | 434417 |
| 1732815000 | 102.05 | 0.55 | 0.54 | 101.65 | 102.75 | 101.15 | 281727 |
| 1732728600 | 101.5 | -0.35 | -0.34 | 101.65 | 101.95 | 100.65 | 242476 |
| 1732642200 | 101.85 | -0.75 | -0.73 | 102 | 102.6 | 101.5 | 279246 |
| 1732555800 | 102.6 | 0.15 | 0.15 | 103.25 | 103.7 | 102 | 1045728 |
| 1732296600 | 102.45 | 2.15 | 2.14 | 100.95 | 102.6 | 100.15 | 343901 |
| 1732210200 | 100.3 | 0.96 | 0.97 | 99.54 | 100.3 | 98.5 | 329938 |
| 1732123800 | 99.34 | 0.04 | 0.04 | 99.82 | 99.86 | 98.66 | 263378 |
| 1732037400 | 99.3 | 0.16 | 0.16 | 98.9 | 100.05 | 97.18 | 416899 |
| 1731951000 | 99.14 | 1.16 | 1.18 | 97.66 | 99.58 | 97.56 | 392260 |
| 1731691800 | 97.98 | -5.62 | -5.42 | 102.9 | 104.4 | 96.3 | 1156160 |
| 1731605400 | 103.6 | 2.8 | 2.78 | 102.6 | 103.95 | 101.5 | 390390 |
| 1731519000 | 100.8 | 0 | 0.00 | 100.8 | 100.8 | 100.8 | 0 |
| 1731432600 | 100.8 | -3 | -2.89 | 102.7 | 102.85 | 100.6 | 399233 |
| 1731346200 | 103.8 | 0.7 | 0.68 | 103.85 | 104.9 | 103.75 | 329607 |
| 1731087000 | 103.1 | -1.3 | -1.25 | 104.2 | 104.3 | 102.8 | 372637 |
| 1731000600 | 104.4 | 1.6 | 1.56 | 102.75 | 104.55 | 102.55 | 351420 |
| 1730914200 | 102.8 | 1.75 | 1.73 | 102.8 | 105.4 | 102.6 | 506467 |
| 1730827800 | 101.05 | 2.81 | 2.86 | 98.24 | 101.05 | 98.16 | 482721 |
| 1730741400 | 98.24 | 0.24 | 0.24 | 97.64 | 98.64 | 97.6 | 224414 |
| 1730482200 | 98 | 0.28 | 0.29 | 97.8 | 98.06 | 97.48 | 254459 |
| 1730395800 | 97.72 | -1.14 | -1.15 | 98.34 | 98.78 | 96.74 | 444669 |
| 1730309400 | 98.86 | -1.74 | -1.73 | 99.9 | 99.92 | 98.48 | 423413 |
| 1730223000 | 100.6 | -0.65 | -0.64 | 101.7 | 102.75 | 100.6 | 523231 |
| 1730136600 | 101.25 | 1.87 | 1.88 | 100 | 101.85 | 100 | 293355 |
| 1729873800 | 99.38 | -0.67 | -0.67 | 99.8 | 100.1 | 98.92 | 196820 |
| 1729787400 | 100.05 | 0.85 | 0.86 | 99.14 | 100.5 | 98.9 | 403070 |
| 1729701000 | 99.2 | -0.08 | -0.08 | 99.1 | 100.55 | 99.08 | 313711 |
| 1729614600 | 99.28 | -1.12 | -1.12 | 100.2 | 100.25 | 98.76 | 360511 |
| 1729528200 | 100.4 | -1.1 | -1.08 | 101 | 101.85 | 100 | 381887 |
| 1729269000 | 101.5 | 0 | 0.00 | 101.3 | 102.45 | 100.6 | 501461 |
| 1729182600 | 101.5 | 2.8 | 2.84 | 99.5 | 101.5 | 96.74 | 724199 |
| 1729096200 | 98.7 | 0.22 | 0.22 | 98.04 | 99.22 | 97.5 | 394247 |
| 1729009800 | 98.48 | -0.18 | -0.18 | 99.2 | 99.48 | 98.04 | 386583 |
| 1728923400 | 98.66 | 1.2 | 1.23 | 97.44 | 98.96 | 97.38 | 264796 |
| 1728664200 | 97.46 | -0.38 | -0.39 | 97.72 | 97.98 | 97.3 | 286524 |
| 1728577800 | 97.84 | 0.32 | 0.33 | 97.26 | 97.84 | 97.08 | 276588 |
| 1728491400 | 97.52 | 0.52 | 0.54 | 97.42 | 97.72 | 96.64 | 254022 |
| 1728405000 | 97 | 0.22 | 0.23 | 96.38 | 97.16 | 95.74 | 293512 |
| 1728318600 | 96.78 | 0.04 | 0.04 | 97.14 | 97.24 | 96.32 | 355354 |
| 1728059400 | 96.74 | 1.64 | 1.72 | 95.2 | 97.82 | 95.14 | 400723 |
| 1727973000 | 95.1 | -2.24 | -2.30 | 97.04 | 97.14 | 94.78 | 489873 |
| 1727886600 | 97.34 | 0.46 | 0.47 | 97.08 | 97.86 | 95.92 | 622710 |
| 1727800200 | 96.88 | -1.32 | -1.34 | 98.58 | 99 | 96.78 | 697233 |
| 1727713800 | 98.2 | -2.8 | -2.77 | 100.45 | 100.45 | 97.84 | 624615 |
| 1727454600 | 101 | -1.1 | -1.08 | 101.65 | 102.05 | 100.6 | 467298 |
| 1727368200 | 102.1 | 1.9 | 1.90 | 100.8 | 102.4 | 100.75 | 395891 |
| 1727281800 | 100.2 | 1.64 | 1.66 | 98.4 | 100.6 | 98.4 | 338006 |
| 1727195400 | 98.56 | -1.89 | -1.88 | 101.1 | 101.5 | 98.42 | 380713 |
| 1727109000 | 100.45 | 1.21 | 1.22 | 99.38 | 100.75 | 98.84 | 334022 |
| 1726849800 | 99.24 | -0.68 | -0.68 | 100.3 | 100.9 | 98.9 | 767792 |
| 1726763400 | 99.92 | 2.66 | 2.73 | 98.16 | 100.3 | 98.08 | 351765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
