News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.05 | -9.01394422311 | 100.4 | 100.5 | 91.35 | 89760 | 93.87807904 | DE |
| 4 | -15.45 | -14.4662921348 | 106.8 | 114.3 | 91.35 | 65592 | 102.05263319 | DE |
| 12 | -14.35 | -13.5761589404 | 105.7 | 123.3 | 91.35 | 71912 | 108.99290674 | DE |
| 26 | -30.5 | -25.0307755437 | 121.85 | 123.95 | 86 | 90937 | 104.89783301 | DE |
| 52 | -63.9 | -41.1594202899 | 155.25 | 174.25 | 86 | 80168 | 123.17743497 | DE |
| 156 | -83.55 | -47.7701543739 | 174.9 | 243 | 86 | 76289 | 146.33137476 | DE |
| 260 | 0.6 | 0.661157024793 | 90.75 | 243 | 48.86 | 83869 | 133.17054188 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 91.35 | -5.55 | -5.73 | 96.2 | 96.55 | 91.35 | 93670 |
| 1726763400 | 96.9 | 2.75 | 2.92 | 97.75 | 97.8 | 95.2 | 60568 |
| 1726677000 | 94.15 | -1.5 | -1.57 | 95.25 | 96.65 | 92.2 | 88343 |
| 1726590600 | 95.65 | 2.4 | 2.57 | 93.95 | 97.1 | 93.75 | 66364 |
| 1726504200 | 93.25 | -7.75 | -7.67 | 100.4 | 100.5 | 91.65 | 139856 |
| 1726245000 | 101 | -1.8 | -1.75 | 102.7 | 103.6 | 99.55 | 64379 |
| 1726158600 | 102.8 | -0.9 | -0.87 | 106.6 | 107.7 | 102.8 | 54244 |
| 1726072200 | 103.7 | -1.6 | -1.52 | 106 | 107.4 | 101.2 | 66983 |
| 1725985800 | 105.3 | -0.8 | -0.75 | 106.4 | 108.7 | 104.8 | 48582 |
| 1725899400 | 106.1 | 2.5 | 2.41 | 104.4 | 109.2 | 104.3 | 63878 |
| 1725640200 | 103.6 | -0.5 | -0.48 | 104.4 | 106.6 | 103.6 | 67057 |
| 1725553800 | 104.1 | 0.6 | 0.58 | 103 | 104.8 | 102.7 | 35628 |
| 1725467400 | 103.5 | -4.5 | -4.17 | 104.6 | 105.6 | 101.5 | 80751 |
| 1725381000 | 108 | -1.1 | -1.01 | 108.7 | 110.2 | 107.4 | 61296 |
| 1725294600 | 109.1 | -3.3 | -2.94 | 112 | 112.4 | 109.1 | 44137 |
| 1725035400 | 112.4 | -0.5 | -0.44 | 112.1 | 114.3 | 110.6 | 69445 |
| 1724949000 | 112.9 | 6.2 | 5.81 | 106.7 | 112.9 | 105.5 | 88864 |
| 1724862600 | 106.7 | 1 | 0.95 | 107.2 | 108.3 | 106.4 | 46363 |
| 1724776200 | 105.7 | -1.3 | -1.21 | 106.1 | 108.4 | 105.5 | 39375 |
| 1724689800 | 107 | 0.1 | 0.09 | 106.8 | 107.3 | 105.3 | 32048 |
| 1724430600 | 106.9 | 0.8 | 0.75 | 105.7 | 107.1 | 104.1 | 42465 |
| 1724344200 | 106.1 | 0.5 | 0.47 | 105.6 | 106.9 | 105.2 | 59714 |
| 1724257800 | 105.6 | 2.9 | 2.82 | 102.4 | 105.6 | 102.4 | 58608 |
| 1724171400 | 102.7 | -0.6 | -0.58 | 103.6 | 104.4 | 102.4 | 40717 |
| 1724085000 | 103.3 | -0.1 | -0.10 | 102.9 | 104 | 102.4 | 33327 |
| 1723825800 | 103.4 | -2.3 | -2.18 | 106.2 | 106.7 | 102.9 | 33104 |
| 1723739400 | 105.7 | 3.4 | 3.32 | 102 | 106 | 102 | 52194 |
| 1723653000 | 102.3 | -1.3 | -1.25 | 104.6 | 104.7 | 101.7 | 38788 |
| 1723566600 | 103.6 | -2.5 | -2.36 | 106.2 | 106.2 | 102.9 | 73441 |
| 1723480200 | 106.1 | 0.7 | 0.66 | 106 | 106.7 | 105.3 | 34430 |
| 1723221000 | 105.4 | -2.3 | -2.14 | 109.1 | 109.4 | 104.3 | 44220 |
| 1723134600 | 107.7 | -5.1 | -4.52 | 111 | 111.2 | 106.2 | 67543 |
| 1723048200 | 112.8 | 4.8 | 4.44 | 109.2 | 113.6 | 109.2 | 66444 |
| 1722961800 | 108 | -3.6 | -3.23 | 113.9 | 114.8 | 107.8 | 101834 |
| 1722875400 | 111.6 | -2.7 | -2.36 | 109.1 | 112.3 | 104.8 | 143970 |
| 1722616200 | 114.3 | -4.6 | -3.87 | 118.9 | 118.9 | 113.2 | 145522 |
| 1722529800 | 118.9 | -0.4 | -0.34 | 120.4 | 121.2 | 118 | 99721 |
| 1722443400 | 119.3 | 3.6 | 3.11 | 118.3 | 121.8 | 118.3 | 84368 |
| 1722357000 | 115.7 | -0.1 | -0.09 | 116.3 | 118.4 | 115.7 | 60049 |
| 1722270600 | 115.8 | -1.9 | -1.61 | 118.3 | 118.7 | 115.1 | 49568 |
| 1722011400 | 117.7 | 2.7 | 2.35 | 114.8 | 117.7 | 113.8 | 100798 |
| 1721925000 | 115 | -2.2 | -1.88 | 114.5 | 117 | 112.2 | 142338 |
| 1721838600 | 117.2 | 2.8 | 2.45 | 114.7 | 123.3 | 114.5 | 168844 |
| 1721752200 | 114.4 | -0.4 | -0.35 | 115.8 | 116.2 | 113.9 | 41325 |
| 1721665800 | 114.8 | 3.3 | 2.96 | 111.3 | 115.8 | 111.2 | 54564 |
| 1721406600 | 111.5 | -5.7 | -4.86 | 117.8 | 117.8 | 111.5 | 105969 |
| 1721320200 | 117.2 | 0.1 | 0.09 | 117 | 118.7 | 114.5 | 76249 |
| 1721233800 | 117.1 | -0.4 | -0.34 | 115.5 | 117.5 | 115 | 72355 |
| 1721147400 | 117.5 | -0.2 | -0.17 | 117.1 | 117.9 | 114.6 | 67403 |
| 1721061000 | 117.7 | -0.7 | -0.59 | 117.6 | 118.2 | 116.5 | 46846 |
| 1720801800 | 118.4 | 2.2 | 1.89 | 115 | 118.4 | 114.5 | 77628 |
| 1720715400 | 116.2 | 0.5 | 0.43 | 117 | 119.9 | 115.8 | 86314 |
| 1720629000 | 115.7 | 3 | 2.66 | 113 | 115.7 | 112.6 | 67525 |
| 1720542600 | 112.7 | 1.2 | 1.08 | 112.1 | 113.8 | 111.6 | 100456 |
| 1720456200 | 111.5 | 1.5 | 1.36 | 109.5 | 111.9 | 109.1 | 57297 |
| 1720197000 | 110 | 5.3 | 5.06 | 105.4 | 112.5 | 105.4 | 122897 |
| 1720110600 | 104.7 | -1.6 | -1.51 | 107 | 107.6 | 104.7 | 49561 |
| 1720024200 | 106.3 | 2 | 1.92 | 105.2 | 106.7 | 105.2 | 111198 |
| 1719937800 | 104.3 | 0 | 0.00 | 104.1 | 105.5 | 103.6 | 56550 |
| 1719851400 | 104.3 | 0.1 | 0.10 | 105.7 | 107 | 103.7 | 66764 |
| 1719592200 | 104.2 | 1.1 | 1.07 | 103.2 | 104.6 | 101.8 | 97609 |
| 1719505800 | 103.1 | -3.8 | -3.55 | 106.9 | 107.6 | 103.1 | 80254 |
| 1719419400 | 106.9 | 0.1 | 0.09 | 107.5 | 110.4 | 106.3 | 73521 |
| 1719333000 | 106.8 | -0.1 | -0.09 | 105.8 | 107.4 | 104.6 | 63160 |
| 1719246600 | 106.9 | 3.9 | 3.79 | 102.3 | 108.1 | 102.2 | 128111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
