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 | 1.7 | 2.24570673712 | 75.7 | 79.4 | 75.1 | 4577 | 77.32755758 | DE |
| 4 | -8 | -9.36768149883 | 85.4 | 87.9 | 74.5 | 5117 | 79.39416449 | DE |
| 12 | 1.4 | 1.84210526316 | 76 | 87.9 | 69.1 | 4469 | 79.52458303 | DE |
| 26 | -14.3 | -15.5943293348 | 91.7 | 93.8 | 69.1 | 3831 | 81.1590357 | DE |
| 52 | -34.4 | -30.7692307692 | 111.8 | 115.8 | 69.1 | 4039 | 91.50064751 | DE |
| 156 | 7.6 | 10.888252149 | 69.8 | 122.6 | 61 | 4494 | 94.11877408 | DE |
| 260 | 48.9 | 171.578947368 | 28.5 | 122.6 | 27.5 | 4714 | 75.91141337 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 77.4 | 0.7 | 0.91 | 76.6 | 77.7 | 75.7 | 2595 |
| 1742491800 | 76.7 | 0.4 | 0.52 | 76.4 | 76.9 | 75.1 | 4570 |
| 1742405400 | 76.3 | -1.3 | -1.68 | 77.4 | 77.6 | 75.9 | 3603 |
| 1742319000 | 77.6 | -1 | -1.27 | 78.8 | 78.8 | 76.6 | 5717 |
| 1742232600 | 78.6 | 1.6 | 2.08 | 76.9 | 79.4 | 76.9 | 4974 |
| 1741973400 | 77 | 1.1 | 1.45 | 75.7 | 78.6 | 75.7 | 4019 |
| 1741887000 | 75.9 | -0.9 | -1.17 | 76.6 | 76.6 | 75.6 | 2591 |
| 1741800600 | 76.8 | 1.2 | 1.59 | 76 | 77.2 | 75.6 | 3758 |
| 1741714200 | 75.6 | -3.6 | -4.55 | 79 | 79 | 74.6 | 7149 |
| 1741627800 | 79.2 | 2.6 | 3.39 | 79 | 80.7 | 78.5 | 7348 |
| 1741368600 | 76.6 | 1.4 | 1.86 | 76.9 | 78 | 75.3 | 7678 |
| 1741282200 | 75.2 | -11.1 | -12.86 | 85.9 | 86.3 | 74.5 | 18924 |
| 1741195800 | 86.3 | 2.6 | 3.11 | 83.6 | 86.4 | 83.6 | 4217 |
| 1741109400 | 83.7 | -2.1 | -2.45 | 85.6 | 85.6 | 83.7 | 4961 |
| 1741023000 | 85.8 | 0.8 | 0.94 | 85 | 86.9 | 85 | 3371 |
| 1740763800 | 85 | -0.9 | -1.05 | 85.9 | 85.9 | 85 | 4434 |
| 1740677400 | 85.9 | -1.1 | -1.26 | 87 | 87.8 | 85.7 | 3547 |
| 1740591000 | 87 | 2.6 | 3.08 | 84.4 | 87.9 | 84.4 | 2896 |
| 1740504600 | 84.4 | -2.1 | -2.43 | 86.4 | 86.5 | 84.4 | 2767 |
| 1740418200 | 86.5 | 0.7 | 0.82 | 86 | 86.9 | 85.3 | 3329 |
| 1740159000 | 85.8 | 0.4 | 0.47 | 85.4 | 86.7 | 85.4 | 2486 |
| 1740072600 | 85.4 | -0.7 | -0.81 | 85.9 | 86.9 | 85.4 | 2315 |
| 1739986200 | 86.1 | -1.2 | -1.37 | 87.4 | 87.9 | 85.9 | 5909 |
| 1739899800 | 87.3 | 1.5 | 1.75 | 86.2 | 87.4 | 86 | 3889 |
| 1739813400 | 85.8 | -0.1 | -0.12 | 86.1 | 86.8 | 84.9 | 6210 |
| 1739554200 | 85.9 | 2.2 | 2.63 | 83.9 | 86.2 | 83.8 | 4823 |
| 1739467800 | 83.7 | 0.2 | 0.24 | 83.9 | 84.6 | 83.1 | 3387 |
| 1739381400 | 83.5 | -0.6 | -0.71 | 84.5 | 85 | 82.7 | 5989 |
| 1739295000 | 84.1 | -0.4 | -0.47 | 84.6 | 85 | 83.8 | 2138 |
| 1739208600 | 84.5 | 0.8 | 0.96 | 84.4 | 85 | 83.9 | 2053 |
| 1738949400 | 83.7 | -1.6 | -1.88 | 85.7 | 85.8 | 83.7 | 3006 |
| 1738863000 | 85.3 | 0.2 | 0.24 | 85.5 | 85.9 | 84.7 | 1837 |
| 1738776600 | 85.1 | 0.6 | 0.71 | 84 | 85.1 | 83.6 | 2834 |
| 1738690200 | 84.5 | 1.3 | 1.56 | 83.6 | 84.7 | 83.5 | 3330 |
| 1738603800 | 83.2 | -2.2 | -2.58 | 84.3 | 84.8 | 82.6 | 4473 |
| 1738344600 | 85.4 | 2.5 | 3.02 | 83.3 | 85.6 | 82.6 | 5383 |
| 1738258200 | 82.9 | 1.6 | 1.97 | 82.5 | 83.5 | 82.2 | 4607 |
| 1738171800 | 81.3 | 0 | 0.00 | 81.5 | 81.5 | 80.3 | 2790 |
| 1738085400 | 81.3 | -0.9 | -1.09 | 82.2 | 82.6 | 80.7 | 7347 |
| 1737999000 | 82.2 | 3.2 | 4.05 | 79.1 | 82.2 | 78.4 | 9446 |
| 1737739800 | 79 | 2.2 | 2.86 | 77.1 | 79 | 76.7 | 4704 |
| 1737653400 | 76.8 | -0.3 | -0.39 | 75.8 | 77.4 | 75.8 | 2321 |
| 1737567000 | 77.1 | 0 | 0.00 | 77.1 | 77.1 | 77.1 | 0 |
| 1737480600 | 77.1 | 2.6 | 3.49 | 74.5 | 77.1 | 74.2 | 4762 |
| 1737394200 | 74.5 | 2.2 | 3.04 | 75 | 75.5 | 74 | 9589 |
| 1737135000 | 72.3 | 2.6 | 3.73 | 69.3 | 72.6 | 69.3 | 8170 |
| 1737048600 | 69.7 | -0.2 | -0.29 | 70 | 71.2 | 69.1 | 3701 |
| 1736962200 | 69.9 | -0.8 | -1.13 | 71.7 | 73.1 | 69.1 | 6295 |
| 1736875800 | 70.7 | -7 | -9.01 | 78.1 | 79.9 | 70.7 | 10860 |
| 1736789400 | 77.7 | -0.3 | -0.38 | 77.7 | 78.2 | 77.3 | 1629 |
| 1736530200 | 78 | -0.9 | -1.14 | 80.3 | 80.3 | 77.7 | 2410 |
| 1736443800 | 78.9 | 0.5 | 0.64 | 78.7 | 80 | 78 | 2918 |
| 1736357400 | 78.4 | -1.2 | -1.51 | 80 | 80.2 | 78.2 | 2306 |
| 1736271000 | 79.6 | -0.4 | -0.50 | 80 | 81.3 | 78.9 | 3030 |
| 1736184600 | 80 | 1.5 | 1.91 | 78.9 | 80 | 78.3 | 2847 |
| 1735925400 | 78.5 | 0 | 0.00 | 78.7 | 79.8 | 78.2 | 2280 |
| 1735839000 | 78.5 | 0.8 | 1.03 | 78.1 | 78.6 | 77.7 | 1279 |
| 1735666200 | 77.7 | 0.4 | 0.52 | 77 | 78.2 | 77 | 836 |
| 1735579800 | 77.3 | -0.2 | -0.26 | 77.4 | 77.5 | 76.8 | 1707 |
| 1735320600 | 77.5 | 1.7 | 2.24 | 76 | 78 | 76 | 5070 |
| 1735061400 | 75.8 | 0.5 | 0.66 | 75.3 | 76.2 | 75.3 | 1496 |
| 1734975000 | 75.3 | 1.2 | 1.62 | 74.3 | 75.9 | 73.1 | 4492 |
| 1734715800 | 74.1 | -0.7 | -0.94 | 74.2 | 74.5 | 73.3 | 3419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
