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 | -1.05 | -1.22448979592 | 85.75 | 88.8 | 82.75 | 95166 | 85.12721928 | DE |
| 4 | -0.65 | -0.761570005858 | 85.35 | 92.95 | 81.6 | 107486 | 86.1676029 | DE |
| 12 | 12.4 | 17.1507607192 | 72.3 | 92.95 | 63.5 | 129905 | 80.678222 | DE |
| 26 | -30 | -26.1551874455 | 114.7 | 123.3 | 63.5 | 104372 | 87.40758121 | DE |
| 52 | -59.9 | -41.4246196404 | 144.6 | 149.65 | 63.5 | 99497 | 99.58049079 | DE |
| 156 | -85.3 | -50.1764705882 | 170 | 182.3 | 63.5 | 80657 | 129.51851608 | DE |
| 260 | -2 | -2.30680507497 | 86.7 | 243 | 48.86 | 82403 | 132.34322724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 84.7 | -0.2 | -0.24 | 85.5 | 88.8 | 84.7 | 109652 |
| 1737653400 | 84.9 | 0.5 | 0.59 | 85 | 85.75 | 82.9 | 95237 |
| 1737567000 | 84.4 | 0 | 0.00 | 84.4 | 84.4 | 84.4 | 0 |
| 1737480600 | 84.4 | -1.1 | -1.29 | 85.3 | 85.55 | 83.8 | 119974 |
| 1737394200 | 85.5 | 0.05 | 0.06 | 85.45 | 86.7 | 82.75 | 101476 |
| 1737135000 | 85.45 | 0.35 | 0.41 | 85.75 | 87.35 | 84.55 | 80381 |
| 1737048600 | 85.1 | 1.2 | 1.43 | 86 | 86.5 | 81.6 | 136978 |
| 1736962200 | 83.9 | 1.2 | 1.45 | 83.2 | 85.55 | 81.7 | 109452 |
| 1736875800 | 82.7 | -4.3 | -4.94 | 86.15 | 87 | 82.2 | 181884 |
| 1736789400 | 87 | -3.45 | -3.81 | 89.4 | 89.5 | 85.8 | 128059 |
| 1736530200 | 90.45 | 1.2 | 1.34 | 88.95 | 92.95 | 88.95 | 160831 |
| 1736443800 | 89.25 | 1.65 | 1.88 | 86.95 | 89.55 | 86.6 | 68252 |
| 1736357400 | 87.6 | -3.55 | -3.89 | 90.1 | 91.65 | 87.35 | 115870 |
| 1736271000 | 91.15 | 1.8 | 2.01 | 89.95 | 92.2 | 89.5 | 119487 |
| 1736184600 | 89.35 | 6.2 | 7.46 | 84.35 | 89.35 | 84.35 | 127910 |
| 1735925400 | 83.15 | -1.9 | -2.23 | 85.6 | 86.05 | 81.85 | 130870 |
| 1735839000 | 85.05 | -2.1 | -2.41 | 87.15 | 87.8 | 84.5 | 114014 |
| 1735666200 | 87.15 | 2.3 | 2.71 | 85 | 87.15 | 84.85 | 26851 |
| 1735579800 | 84.85 | -0.45 | -0.53 | 84.85 | 87.05 | 84.1 | 69614 |
| 1735320600 | 85.3 | -0.05 | -0.06 | 85.35 | 86.95 | 84.35 | 76327 |
| 1735061400 | 85.35 | 1.2 | 1.43 | 84.15 | 85.8 | 84.15 | 25612 |
| 1734975000 | 84.15 | 0.15 | 0.18 | 83.15 | 84.15 | 82.35 | 94382 |
| 1734715800 | 84 | 1.75 | 2.13 | 81.4 | 84 | 80.05 | 248532 |
| 1734629400 | 82.25 | -5.95 | -6.75 | 84.65 | 85.25 | 81.1 | 161540 |
| 1734543000 | 88.2 | 2.5 | 2.92 | 85.5 | 88.3 | 83.7 | 133734 |
| 1734456600 | 85.7 | -0.95 | -1.10 | 85.2 | 88.2 | 84.35 | 116816 |
| 1734370200 | 86.65 | 0.2 | 0.23 | 85.85 | 89.15 | 83.4 | 244008 |
| 1734111000 | 86.45 | 5.25 | 6.47 | 82.6 | 88.35 | 82.6 | 203163 |
| 1734024600 | 81.2 | -2.5 | -2.99 | 83.8 | 83.8 | 78.9 | 126891 |
| 1733938200 | 83.7 | -2.05 | -2.39 | 85.7 | 85.8 | 82 | 157553 |
| 1733851800 | 85.75 | 1.05 | 1.24 | 84 | 87.35 | 83.15 | 96307 |
| 1733765400 | 84.7 | -1.8 | -2.08 | 87 | 87.7 | 84.7 | 129440 |
| 1733506200 | 86.5 | 1.5 | 1.76 | 85.45 | 88.8 | 84.25 | 217129 |
| 1733419800 | 85 | 9.45 | 12.51 | 76.3 | 85 | 75.75 | 223966 |
| 1733333400 | 75.55 | 0.85 | 1.14 | 75.05 | 76.7 | 75.05 | 71314 |
| 1733247000 | 74.7 | -1 | -1.32 | 76.45 | 76.6 | 72.9 | 80232 |
| 1733160600 | 75.7 | -2.45 | -3.13 | 76.4 | 77.2 | 74.6 | 79783 |
| 1732901400 | 78.15 | -0.8 | -1.01 | 78.9 | 79.9 | 77.45 | 63752 |
| 1732815000 | 78.95 | 0.65 | 0.83 | 79.55 | 81.1 | 78.55 | 76814 |
| 1732728600 | 78.3 | -5.05 | -6.06 | 82.15 | 83.3 | 77.7 | 134111 |
| 1732642200 | 83.35 | -1.4 | -1.65 | 83.9 | 85.75 | 81.8 | 257641 |
| 1732555800 | 84.75 | 11.55 | 15.78 | 74.4 | 84.75 | 74.4 | 476437 |
| 1732296600 | 73.2 | 4.95 | 7.25 | 68.8 | 75.3 | 66.5 | 256110 |
| 1732210200 | 68.25 | 4.75 | 7.48 | 68 | 76.95 | 65.599999 | 412965 |
| 1732123800 | 63.5 | -1.5 | -2.31 | 65.7 | 66.15 | 63.5 | 131023 |
| 1732037400 | 65 | 0.1 | 0.15 | 65.65 | 66.15 | 63.5 | 89357 |
| 1731951000 | 64.9 | -1.65 | -2.48 | 65.25 | 66.3 | 63.75 | 129407 |
| 1731691800 | 66.55 | -3.05 | -4.38 | 68.55 | 68.8 | 66.55 | 74279 |
| 1731605400 | 69.6 | 3.1 | 4.66 | 66.95 | 69.8 | 66.25 | 178511 |
| 1731519000 | 66.5 | -2.25 | -3.27 | 68.1 | 68.5 | 66.2 | 73948 |
| 1731432600 | 68.75 | -1.45 | -2.07 | 67.5 | 71.25 | 67 | 78750 |
| 1731346200 | 70.2 | 0.8 | 1.15 | 70 | 71.4 | 69.5 | 50746 |
| 1731087000 | 69.4 | -1.2 | -1.70 | 70.6 | 71.35 | 69.3 | 58087 |
| 1731000600 | 70.6 | 1.4 | 2.02 | 69.25 | 71.5 | 68.65 | 77657 |
| 1730914200 | 69.2 | -1 | -1.42 | 69.5 | 71.4 | 68.5 | 83723 |
| 1730827800 | 70.2 | -0.1 | -0.14 | 70.15 | 71.05 | 69.3 | 77961 |
| 1730741400 | 70.3 | -2.9 | -3.96 | 72.8 | 73.2 | 70.25 | 70079 |
| 1730482200 | 73.2 | 0.75 | 1.04 | 72.3 | 73.5 | 71.2 | 44623 |
| 1730395800 | 72.45 | 0.75 | 1.05 | 71.45 | 73.45 | 71.2 | 83332 |
| 1730309400 | 71.7 | -5.15 | -6.70 | 76.15 | 76.35 | 71.5 | 151143 |
| 1730223000 | 76.85 | -0.15 | -0.19 | 77.5 | 77.85 | 75.8 | 37375 |
| 1730136600 | 77 | -0.55 | -0.71 | 77.8 | 79.95 | 76.45 | 52308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
