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 | 2 | 2.10970464135 | 94.8 | 97.5 | 92.9 | 2957 | 95.95842127 | DE |
| 4 | -1.4 | -1.42566191446 | 98.2 | 103.2 | 92.9 | 4002 | 97.95352783 | DE |
| 12 | -6.2 | -6.01941747573 | 103 | 106.6 | 85.5 | 5331 | 98.47458386 | DE |
| 26 | -19.2 | -16.5517241379 | 116 | 121.4 | 85.5 | 4972 | 104.30802371 | DE |
| 52 | -19.8 | -16.9811320755 | 116.6 | 122.6 | 85.5 | 4252 | 105.88077443 | DE |
| 156 | 49.2 | 103.361344538 | 47.6 | 122.6 | 46.8 | 4804 | 89.20373696 | DE |
| 260 | 61.5 | 174.220963173 | 35.3 | 122.6 | 27.5 | 5145 | 67.9874092 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 96.8 | 0.2 | 0.21 | 96.6 | 97.3 | 95.9 | 3296 |
| 1721838600 | 96.6 | -0.5 | -0.51 | 97 | 97.5 | 95.9 | 2502 |
| 1721752200 | 97.1 | 1.1 | 1.15 | 96 | 97.1 | 94.8 | 2541 |
| 1721665800 | 96 | 2.6 | 2.78 | 93.4 | 97.3 | 93.4 | 3542 |
| 1721406600 | 93.4 | -1.8 | -1.89 | 94.8 | 94.8 | 92.9 | 2903 |
| 1721320200 | 95.2 | -0.9 | -0.94 | 95.7 | 96.9 | 94.1 | 6825 |
| 1721233800 | 96.1 | -1.4 | -1.44 | 97.5 | 97.5 | 95.8 | 3320 |
| 1721147400 | 97.5 | 0.8 | 0.83 | 97.1 | 97.5 | 96 | 1380 |
| 1721061000 | 96.7 | -2.6 | -2.62 | 99 | 99 | 96.7 | 2504 |
| 1720801800 | 99.3 | 2.3 | 2.37 | 97 | 99.4 | 97 | 2015 |
| 1720715400 | 97 | 1.2 | 1.25 | 96.2 | 97.1 | 94.2 | 5200 |
| 1720629000 | 95.8 | -1.7 | -1.74 | 97.7 | 98 | 95.8 | 3493 |
| 1720542600 | 97.5 | -3.1 | -3.08 | 100 | 100.6 | 97.5 | 5093 |
| 1720456200 | 100.6 | 0 | 0.00 | 100.2 | 101 | 97.1 | 6930 |
| 1720197000 | 100.6 | -0.4 | -0.40 | 101.4 | 101.4 | 100 | 2822 |
| 1720110600 | 101 | -0.8 | -0.79 | 101.6 | 102.2 | 100.6 | 3924 |
| 1720024200 | 101.8 | 1 | 0.99 | 100.6 | 101.8 | 100.6 | 2330 |
| 1719937800 | 100.8 | -0.8 | -0.79 | 101 | 101.6 | 99.9 | 4732 |
| 1719851400 | 101.6 | 5.3 | 5.50 | 98.9 | 103.2 | 98.9 | 7547 |
| 1719592200 | 96.3 | -1.9 | -1.93 | 98.2 | 98.5 | 95.7 | 8643 |
| 1719505800 | 98.2 | 0.4 | 0.41 | 97.8 | 99.2 | 97.8 | 10469 |
| 1719419400 | 97.8 | 1.3 | 1.35 | 96.9 | 99.2 | 96.9 | 8502 |
| 1719333000 | 96.5 | -2.2 | -2.23 | 98.3 | 98.6 | 95.2 | 11048 |
| 1719246600 | 98.7 | 3.5 | 3.68 | 96.8 | 100.2 | 96.8 | 13705 |
| 1718987400 | 95.2 | -2 | -2.06 | 97.6 | 97.8 | 95.2 | 13264 |
| 1718901000 | 97.2 | 1.9 | 1.99 | 95.4 | 97.4 | 95.4 | 5535 |
| 1718814600 | 95.3 | -0.4 | -0.42 | 95.4 | 96.3 | 94.8 | 8458 |
| 1718728200 | 95.7 | 4.6 | 5.05 | 92.7 | 95.7 | 92.7 | 9418 |
| 1718641800 | 91.1 | 3.9 | 4.47 | 85.9 | 91.7 | 85.5 | 10805 |
| 1718382600 | 87.2 | -8.8 | -9.17 | 94 | 94 | 86.7 | 17522 |
| 1718296200 | 96 | -4 | -4.00 | 99.2 | 100 | 96 | 5581 |
| 1718209800 | 100 | 1.1 | 1.11 | 99 | 100.4 | 98.7 | 6846 |
| 1718123400 | 98.9 | -1.5 | -1.49 | 100.2 | 101.4 | 98.3 | 4535 |
| 1718037000 | 100.4 | 0 | 0.00 | 100.4 | 100.4 | 100.4 | 0 |
| 1717777800 | 100.4 | -0.2 | -0.20 | 101 | 101 | 100 | 5631 |
| 1717691400 | 100.6 | -1.4 | -1.37 | 102 | 102.2 | 100.6 | 1665 |
| 1717605000 | 102 | 1.8 | 1.80 | 100.8 | 102 | 100.4 | 2901 |
| 1717518600 | 100.2 | -3.6 | -3.47 | 103.8 | 104 | 100 | 7518 |
| 1717432200 | 103.8 | -1 | -0.95 | 105.4 | 106.6 | 103.8 | 5704 |
| 1717173000 | 104.8 | 1.4 | 1.35 | 103.4 | 105 | 102.6 | 4976 |
| 1717086600 | 103.4 | 0.2 | 0.19 | 103.6 | 103.6 | 102 | 2846 |
| 1717000200 | 103.2 | 0.8 | 0.78 | 102.8 | 104.2 | 101.4 | 2702 |
| 1716913800 | 102.4 | -0.4 | -0.39 | 102.2 | 103.8 | 101.8 | 3192 |
| 1716827400 | 102.8 | 0 | 0.00 | 102.8 | 103.2 | 101.4 | 2842 |
| 1716568200 | 102.8 | -1 | -0.96 | 104.2 | 104.2 | 101.8 | 4995 |
| 1716481800 | 103.8 | 3.4 | 3.39 | 100.8 | 104.6 | 100.4 | 3631 |
| 1716395400 | 100.4 | -2.6 | -2.52 | 103 | 103.4 | 99.2 | 10298 |
| 1716309000 | 103 | -3.2 | -3.01 | 106.2 | 106.2 | 103 | 2254 |
| 1716222600 | 106.2 | 1.2 | 1.14 | 104.8 | 106.4 | 104.6 | 2563 |
| 1715963400 | 105 | 1.8 | 1.74 | 103.2 | 105 | 101.4 | 5052 |
| 1715877000 | 103.2 | 2.2 | 2.18 | 101.4 | 103.2 | 100.8 | 5082 |
| 1715790600 | 101 | -3 | -2.88 | 104 | 104.4 | 100.6 | 5807 |
| 1715704200 | 104 | 0.4 | 0.39 | 103.4 | 104.4 | 102.6 | 7499 |
| 1715617800 | 103.6 | -0.6 | -0.58 | 104.6 | 104.8 | 103.6 | 1662 |
| 1715358600 | 104.2 | 1.6 | 1.56 | 103.8 | 104.8 | 103.4 | 4307 |
| 1715272200 | 102.6 | -0.4 | -0.39 | 103.4 | 103.4 | 102.6 | 2440 |
| 1715185800 | 103 | 0 | 0.00 | 102.6 | 103.6 | 102.2 | 2850 |
| 1715099400 | 103 | -1 | -0.96 | 104.2 | 104.2 | 102.2 | 5386 |
| 1715013000 | 104 | 0.4 | 0.39 | 104 | 104.4 | 102.8 | 2043 |
| 1714753800 | 103.6 | 1 | 0.97 | 103 | 104.4 | 103 | 1898 |
| 1714667400 | 102.6 | -2.4 | -2.29 | 104.6 | 104.6 | 102.6 | 1300 |
| 1714494600 | 105 | 0 | 0.00 | 105 | 106.2 | 104 | 4374 |
| 1714408200 | 105 | 1.2 | 1.16 | 103.6 | 105.4 | 103 | 7950 |
| 1714149000 | 103.8 | -0.8 | -0.76 | 104.4 | 105.2 | 103 | 3222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
