News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.54 | -1.59189580318 | 96.74 | 98.4 | 95.1 | 510471 | 96.87570048 | DE |
| 4 | -2.74 | -2.79763120278 | 97.94 | 106.15 | 95.1 | 666118 | 100.55355787 | DE |
| 12 | -12.4 | -11.5241635688 | 107.6 | 112.9 | 95.1 | 666505 | 102.95142812 | DE |
| 26 | -32.6 | -25.5086071987 | 127.8 | 140.75 | 95.1 | 609896 | 109.52511638 | DE |
| 52 | -54.85 | -36.5544818394 | 150.05 | 152.2 | 95.1 | 522022 | 119.77268981 | DE |
| 156 | -94.85 | -49.9079189687 | 190.05 | 218 | 95.1 | 444058 | 158.14270712 | DE |
| 260 | -27.25 | -22.2539812168 | 122.45 | 218 | 95.1 | 440632 | 160.55835016 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 95.2 | -1.64 | -1.69 | 96.02 | 96.48 | 95.1 | 1295223 |
| 1742491800 | 96.84 | -0.2 | -0.21 | 97.16 | 97.74 | 96.24 | 585678 |
| 1742405400 | 97.04 | -0.98 | -1.00 | 97.52 | 97.96 | 96.56 | 396869 |
| 1742319000 | 98.02 | 1.54 | 1.60 | 96.66 | 98.4 | 96.66 | 509877 |
| 1742232600 | 96.48 | 0.4 | 0.42 | 96.06 | 97.32 | 95.56 | 539094 |
| 1741973400 | 96.08 | -0.14 | -0.15 | 96.74 | 97.38 | 95.52 | 520835 |
| 1741887000 | 96.22 | -3.98 | -3.97 | 99.68 | 99.9 | 95.9 | 993964 |
| 1741800600 | 100.2 | -0.8 | -0.79 | 101.45 | 102.9 | 100 | 617821 |
| 1741714200 | 101 | -3 | -2.88 | 104.4 | 106.15 | 100.65 | 742863 |
| 1741627800 | 104 | 1.7 | 1.66 | 102.9 | 105 | 102.4 | 674908 |
| 1741368600 | 102.3 | -1.8 | -1.73 | 104.55 | 104.55 | 100.7 | 667792 |
| 1741282200 | 104.1 | 0.35 | 0.34 | 103.85 | 105.1 | 102.65 | 647721 |
| 1741195800 | 103.75 | 0.9 | 0.88 | 102.7 | 105.25 | 102.55 | 700144 |
| 1741109400 | 102.85 | -0.8 | -0.77 | 104 | 104.15 | 101.85 | 620926 |
| 1741023000 | 103.65 | 0.4 | 0.39 | 103.2 | 104.35 | 102.05 | 600180 |
| 1740763800 | 103.25 | 2.45 | 2.43 | 100.05 | 103.25 | 99.92 | 1369949 |
| 1740677400 | 100.8 | -0.35 | -0.35 | 99.62 | 100.8 | 98.8 | 784371 |
| 1740591000 | 101.15 | 2.15 | 2.17 | 98.8 | 101.15 | 98.74 | 844005 |
| 1740504600 | 99 | -0.2 | -0.20 | 98.54 | 99.36 | 98.22 | 417095 |
| 1740418200 | 99.2 | 0 | 0.00 | 100.25 | 100.45 | 98.08 | 424533 |
| 1740159000 | 99.2 | 2.2 | 2.27 | 97.94 | 99.26 | 97.52 | 663738 |
| 1740072600 | 97 | -0.34 | -0.35 | 97.14 | 98.08 | 96.02 | 680859 |
| 1739986200 | 97.34 | -0.66 | -0.67 | 98.08 | 98.32 | 97.02 | 686781 |
| 1739899800 | 98 | -1.72 | -1.72 | 99.6 | 99.66 | 96.6 | 1021221 |
| 1739813400 | 99.72 | 0.94 | 0.95 | 98.18 | 99.72 | 97.34 | 967514 |
| 1739554200 | 98.78 | -0.2 | -0.20 | 98.84 | 99.64 | 98.38 | 1016767 |
| 1739467800 | 98.98 | 1.12 | 1.14 | 100 | 100.85 | 98.1 | 1055063 |
| 1739381400 | 97.86 | 0.08 | 0.08 | 98.86 | 99.6 | 97.74 | 889224 |
| 1739295000 | 97.78 | -1.64 | -1.65 | 98.88 | 99.3 | 97.78 | 812388 |
| 1739208600 | 99.42 | -1.23 | -1.22 | 100.95 | 101.1 | 99.08 | 797590 |
| 1738949400 | 100.65 | -4.95 | -4.69 | 105.05 | 105.1 | 100.25 | 1046420 |
| 1738863000 | 105.6 | 3.3 | 3.23 | 105 | 106.6 | 103.6 | 1139797 |
| 1738776600 | 102.3 | -3.85 | -3.63 | 105.7 | 106.4 | 101.9 | 704717 |
| 1738690200 | 106.15 | -1.8 | -1.67 | 106 | 107.1 | 104.8 | 1077786 |
| 1738603800 | 107.95 | -2.25 | -2.04 | 106.85 | 109.35 | 106.7 | 822650 |
| 1738344600 | 110.2 | 0.2 | 0.18 | 110.1 | 110.7 | 109.4 | 472977 |
| 1738258200 | 110 | 1.15 | 1.06 | 109.35 | 110.55 | 108.35 | 515302 |
| 1738171800 | 108.85 | -2.85 | -2.55 | 110.75 | 111 | 108.7 | 451450 |
| 1738085400 | 111.7 | 0.55 | 0.49 | 111 | 112.9 | 110.8 | 734837 |
| 1737999000 | 111.15 | 0.65 | 0.59 | 109.75 | 111.7 | 109.5 | 591498 |
| 1737739800 | 110.5 | 4.75 | 4.49 | 107.4 | 110.7 | 107.3 | 644668 |
| 1737653400 | 105.75 | 0.25 | 0.24 | 105.65 | 107.25 | 105.4 | 494793 |
| 1737567000 | 105.5 | -1.15 | -1.08 | 106.15 | 106.95 | 105.35 | 493554 |
| 1737480600 | 106.65 | -0.95 | -0.88 | 107.25 | 107.35 | 105.9 | 401393 |
| 1737394200 | 107.6 | 0.2 | 0.19 | 107.8 | 108.2 | 106.2 | 532518 |
| 1737135000 | 107.4 | 3 | 2.87 | 105 | 107.6 | 104.95 | 670046 |
| 1737048600 | 104.4 | 1.6 | 1.56 | 103.85 | 105.25 | 103.35 | 633712 |
| 1736962200 | 102.8 | -1.15 | -1.11 | 104.35 | 104.9 | 102.8 | 675493 |
| 1736875800 | 103.95 | -0.8 | -0.76 | 105.6 | 107.15 | 103.95 | 470887 |
| 1736789400 | 104.75 | 0 | 0.00 | 104 | 105.35 | 103.95 | 532130 |
| 1736530200 | 104.75 | -4.35 | -3.99 | 108.35 | 108.75 | 104.75 | 703231 |
| 1736443800 | 109.1 | 1.1 | 1.02 | 107.6 | 109.6 | 107 | 410682 |
| 1736357400 | 108 | -0.75 | -0.69 | 108.1 | 109.35 | 107.25 | 564615 |
| 1736271000 | 108.75 | 0.35 | 0.32 | 108.7 | 110.7 | 108.2 | 594529 |
| 1736184600 | 108.4 | 3.15 | 2.99 | 105.05 | 108.75 | 104.6 | 656579 |
| 1735925400 | 105.25 | -3.35 | -3.08 | 108.55 | 108.65 | 104.9 | 832730 |
| 1735839000 | 108.6 | -0.4 | -0.37 | 109.55 | 109.65 | 107.15 | 295009 |
| 1735666200 | 109 | 0.85 | 0.79 | 107.6 | 109.2 | 107.55 | 162708 |
| 1735579800 | 108.15 | -1.35 | -1.23 | 108.8 | 109.9 | 107.75 | 383718 |
| 1735320600 | 109.5 | 1.9 | 1.77 | 107.6 | 109.5 | 107.6 | 363584 |
| 1735061400 | 107.6 | 0.1 | 0.09 | 108.25 | 108.55 | 107.6 | 102964 |
| 1734975000 | 107.5 | -0.55 | -0.51 | 108 | 108 | 106.45 | 404696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
