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 | -0.41 | -0.436588222766 | 93.91 | 94.33 | 90.73 | 1202632 | 92.19915345 | DE |
| 4 | 5.46 | 6.20172648796 | 88.04 | 94.91 | 87.53 | 1434621 | 91.57856397 | DE |
| 12 | 1.84 | 2.00741872136 | 91.66 | 94.91 | 85.94 | 1484394 | 90.51694693 | DE |
| 26 | -0.21 | -0.224095614129 | 93.71 | 94.91 | 84.93 | 1442800 | 89.52601039 | DE |
| 52 | -5.43 | -5.48872940463 | 98.93 | 104.32 | 80.6 | 1460959 | 91.38323891 | DE |
| 156 | 6.5 | 7.47126436782 | 87 | 106.66 | 76.45 | 1781341 | 91.37036362 | DE |
| 260 | 18.5 | 24.6666666667 | 75 | 106.66 | 67.65 | 2010018 | 88.07411886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 92.36 | 0.1 | 0.11 | 92.16 | 92.72 | 91.36 | 1575437 |
| 1721320200 | 92.26 | 0.24 | 0.26 | 92.52 | 92.97 | 92.02 | 965984 |
| 1721233800 | 92.02 | 0.1 | 0.11 | 91.61 | 92.29 | 90.73 | 1396778 |
| 1721147400 | 91.92 | -0.51 | -0.55 | 91.97 | 92.56 | 91.57 | 1060667 |
| 1721061000 | 92.43 | -1.97 | -2.09 | 93.91 | 94.26 | 92.42 | 1014293 |
| 1720801800 | 94.4 | 0.59 | 0.63 | 94.47 | 94.91 | 93.82 | 1368186 |
| 1720715400 | 93.81 | 0.26 | 0.28 | 94 | 94.81 | 93.78 | 1211596 |
| 1720629000 | 93.55 | 1.52 | 1.65 | 92.24 | 93.71 | 92 | 1665730 |
| 1720542600 | 92.03 | -0.07 | -0.08 | 92.44 | 92.92 | 91.59 | 1582221 |
| 1720456200 | 92.1 | 1.16 | 1.28 | 91.08 | 92.89 | 91.03 | 1533479 |
| 1720197000 | 90.94 | -0.06 | -0.07 | 91.24 | 91.56 | 90.53 | 1024381 |
| 1720110600 | 91 | 0.77 | 0.85 | 90.48 | 91.08 | 90.08 | 851243 |
| 1720024200 | 90.23 | -0.21 | -0.23 | 90.89 | 91 | 89.77 | 1538011 |
| 1719937800 | 90.44 | -1.41 | -1.54 | 91.66 | 91.67 | 90.44 | 1598990 |
| 1719851400 | 91.85 | 1.91 | 2.12 | 91.34 | 92.29 | 90.82 | 1424077 |
| 1719592200 | 89.94 | 0.08 | 0.09 | 90.23 | 90.59 | 89.73 | 1473473 |
| 1719505800 | 89.86 | -0.93 | -1.02 | 89.75 | 90.46 | 89.64 | 1522407 |
| 1719419400 | 90.79 | -0.08 | -0.09 | 92.56 | 92.71 | 90.28 | 2291841 |
| 1719333000 | 90.87 | 0.51 | 0.56 | 90.79 | 91.22 | 90.25 | 1526460 |
| 1719246600 | 90.36 | 2.74 | 3.13 | 88.04 | 90.79 | 87.53 | 2067170 |
| 1718987400 | 87.62 | -0.49 | -0.56 | 87.64 | 88.78 | 87.14 | 5019503 |
| 1718901000 | 88.11 | 1.29 | 1.49 | 87.02 | 88.11 | 86.71 | 1373951 |
| 1718814600 | 86.82 | -1.69 | -1.91 | 88 | 88.24 | 86.82 | 1116660 |
| 1718728200 | 88.51 | 0.84 | 0.96 | 87.93 | 88.69 | 87.35 | 1427286 |
| 1718641800 | 87.67 | 1.24 | 1.43 | 86.85 | 87.78 | 85.94 | 1843669 |
| 1718382600 | 86.43 | -1.5 | -1.71 | 88.07 | 88.35 | 86.43 | 2577517 |
| 1718296200 | 87.93 | -1.37 | -1.53 | 89.47 | 89.61 | 87.35 | 1385238 |
| 1718209800 | 89.3 | -0.59 | -0.66 | 90.07 | 90.44 | 88.95 | 1112033 |
| 1718123400 | 89.89 | -0.38 | -0.42 | 90.99 | 91.73 | 89.48 | 1374591 |
| 1718037000 | 90.27 | -0.86 | -0.94 | 90 | 90.27 | 89.52 | 1598992 |
| 1717777800 | 91.13 | 0.12 | 0.13 | 90.91 | 91.24 | 89.69 | 1680209 |
| 1717691400 | 91.01 | 0.32 | 0.35 | 90.4 | 91.01 | 89.7 | 1077180 |
| 1717605000 | 90.69 | 0.42 | 0.47 | 90.71 | 91.51 | 90.37 | 1125198 |
| 1717518600 | 90.27 | 0.16 | 0.18 | 90.09 | 91.44 | 89.7 | 1471885 |
| 1717432200 | 90.11 | 0.35 | 0.39 | 89.4 | 90.41 | 88 | 1449066 |
| 1717173000 | 89.76 | 1.19 | 1.34 | 88.28 | 89.79 | 87.84 | 3945635 |
| 1717086600 | 88.57 | 0.86 | 0.98 | 88.21 | 88.57 | 87.89 | 850720 |
| 1717000200 | 87.71 | -0.87 | -0.98 | 88.2 | 88.69 | 87.04 | 1193241 |
| 1716913800 | 88.58 | -1.28 | -1.42 | 89.93 | 90.07 | 88.53 | 961541 |
| 1716827400 | 89.86 | 0.34 | 0.38 | 89.3 | 89.86 | 89.21 | 500305 |
| 1716568200 | 89.52 | -0.64 | -0.71 | 90.16 | 90.41 | 89.44 | 911282 |
| 1716481800 | 90.16 | -0.64 | -0.70 | 91.8 | 92.23 | 90.16 | 1143670 |
| 1716395400 | 90.8 | 0.8 | 0.89 | 90.09 | 90.87 | 89.56 | 1205626 |
| 1716309000 | 90 | 0.84 | 0.94 | 89.57 | 90.25 | 88.54 | 1267158 |
| 1716222600 | 89.16 | -0.01 | -0.01 | 89.61 | 89.74 | 88.76 | 1041679 |
| 1715963400 | 89.17 | -1.07 | -1.19 | 90.1 | 90.41 | 89.06 | 1837248 |
| 1715877000 | 90.24 | -0.32 | -0.35 | 90.47 | 90.74 | 89.75 | 1190386 |
| 1715790600 | 90.56 | -1.13 | -1.23 | 91.24 | 91.74 | 90.45 | 1638797 |
| 1715704200 | 91.69 | -1.02 | -1.10 | 92.5 | 92.68 | 90.48 | 1640335 |
| 1715617800 | 92.71 | -1.62 | -1.72 | 91.5 | 93.21 | 91.39 | 2056551 |
| 1715358600 | 94.33 | 1.15 | 1.23 | 93.97 | 94.47 | 93.53 | 1847738 |
| 1715272200 | 93.18 | 0.1 | 0.11 | 92.6 | 93.45 | 91.77 | 1139451 |
| 1715185800 | 93.08 | 1.2 | 1.31 | 92.3 | 93.74 | 92.26 | 1258175 |
| 1715099400 | 91.88 | 0.86 | 0.94 | 91.04 | 91.95 | 90.62 | 1069033 |
| 1715013000 | 91.02 | -0.28 | -0.31 | 91.3 | 91.95 | 90.81 | 605355 |
| 1714753800 | 91.3 | -0.6 | -0.65 | 91.83 | 92.24 | 91.09 | 891417 |
| 1714667400 | 91.9 | -1.18 | -1.27 | 93.99 | 94.03 | 91.33 | 1753124 |
| 1714494600 | 93.08 | 1.24 | 1.35 | 91.97 | 93.18 | 91.92 | 2031482 |
| 1714408200 | 91.84 | 0.61 | 0.67 | 91.66 | 92.67 | 91.64 | 1273910 |
| 1714149000 | 91.23 | -0.39 | -0.43 | 91.38 | 91.72 | 89.63 | 1682358 |
| 1714062600 | 91.62 | 3.92 | 4.47 | 87.68 | 92.56 | 87.63 | 3378063 |
| 1713976200 | 87.7 | -1.15 | -1.29 | 89.06 | 89.65 | 87.45 | 1576217 |
| 1713889800 | 88.85 | 0.68 | 0.77 | 88.4 | 89.17 | 88.03 | 1062952 |
| 1713803400 | 88.17 | 1.28 | 1.47 | 87.49 | 88.59 | 86.74 | 1454519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
