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 | 1.8 | 2.33160621762 | 77.2 | 79.4 | 75.8 | 18563 | 78.62342211 | DE |
| 4 | 1.9 | 2.46433203632 | 77.1 | 85.2 | 73 | 21534 | 77.78952616 | DE |
| 12 | -14.1 | -15.1450053706 | 93.1 | 98.2 | 73 | 20304 | 85.14960652 | DE |
| 26 | -26.6 | -25.1893939394 | 105.6 | 108.4 | 73 | 14844 | 90.70105622 | DE |
| 52 | -10.95 | -12.1734296832 | 89.95 | 114.8 | 73 | 15369 | 97.19655783 | DE |
| 156 | -163.5 | -67.4226804124 | 242.5 | 262 | 66 | 22120 | 116.52340845 | DE |
| 260 | -13 | -14.1304347826 | 92 | 268.5 | 66 | 18896 | 123.04871607 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 79 | 0.5 | 0.64 | 78.3 | 79 | 78.1 | 7735 |
| 1732728600 | 78.5 | 1.1 | 1.42 | 77.5 | 78.8 | 77 | 13191 |
| 1732642200 | 77.4 | -1.5 | -1.90 | 77.6 | 77.6 | 75.8 | 17058 |
| 1732555800 | 78.9 | -0.4 | -0.50 | 78.7 | 79.2 | 77.1 | 43781 |
| 1732296600 | 79.3 | 2.1 | 2.72 | 77.2 | 79.4 | 77.1 | 11049 |
| 1732210200 | 77.2 | -0.9 | -1.15 | 77.8 | 78.3 | 77.2 | 9878 |
| 1732123800 | 78.1 | -0.6 | -0.76 | 79.4 | 79.7 | 77.1 | 16943 |
| 1732037400 | 78.7 | 0.5 | 0.64 | 78.4 | 79.6 | 77.2 | 17589 |
| 1731951000 | 78.2 | -1.4 | -1.76 | 79.3 | 79.5 | 78 | 16167 |
| 1731691800 | 79.6 | 0.5 | 0.63 | 78.1 | 80 | 78.1 | 13269 |
| 1731605400 | 79.1 | -0.2 | -0.25 | 78 | 79.5 | 77.6 | 16426 |
| 1731519000 | 79.3 | 0 | 0.00 | 79.3 | 79.3 | 79.3 | 0 |
| 1731432600 | 79.3 | -1.2 | -1.49 | 79.7 | 79.9 | 78.2 | 27732 |
| 1731346200 | 80.5 | 0.4 | 0.50 | 80 | 81.5 | 79.9 | 17560 |
| 1731087000 | 80.1 | 3.9 | 5.12 | 82 | 85.2 | 78.8 | 42938 |
| 1731000600 | 76.2 | 3.2 | 4.38 | 73.3 | 76.2 | 73.3 | 26500 |
| 1730914200 | 73 | -3.4 | -4.45 | 77.4 | 77.6 | 73 | 46240 |
| 1730827800 | 76.4 | 0.2 | 0.26 | 76.2 | 77.2 | 76.2 | 17116 |
| 1730741400 | 76.2 | -1.2 | -1.55 | 76.5 | 77.3 | 76.2 | 23055 |
| 1730482200 | 77.4 | 0.5 | 0.65 | 77.1 | 78 | 76.6 | 24916 |
| 1730395800 | 76.9 | -2.3 | -2.90 | 78.3 | 78.6 | 76.6 | 31391 |
| 1730309400 | 79.2 | 0.9 | 1.15 | 78.3 | 79.8 | 77.3 | 19987 |
| 1730223000 | 78.3 | -1.6 | -2.00 | 80.1 | 80.5 | 77.9 | 31803 |
| 1730136600 | 79.9 | -0.7 | -0.87 | 80.4 | 81 | 79.5 | 22558 |
| 1729873800 | 80.6 | -0.4 | -0.49 | 81.2 | 81.4 | 80.2 | 18568 |
| 1729787400 | 81 | -1 | -1.22 | 82.4 | 82.4 | 80.8 | 19412 |
| 1729701000 | 82 | -1.5 | -1.80 | 81.8 | 83 | 81.3 | 22896 |
| 1729614600 | 83.5 | -1.5 | -1.76 | 84.4 | 84.4 | 83 | 20644 |
| 1729528200 | 85 | -3 | -3.41 | 87.8 | 88.6 | 85 | 27533 |
| 1729269000 | 88 | -1.6 | -1.79 | 89.6 | 89.9 | 87.9 | 15353 |
| 1729182600 | 89.6 | -0.8 | -0.88 | 90.2 | 90.5 | 89.4 | 11638 |
| 1729096200 | 90.4 | 0.3 | 0.33 | 90 | 91.3 | 89.7 | 11331 |
| 1729009800 | 90.1 | 0.2 | 0.22 | 90 | 91 | 90 | 14075 |
| 1728923400 | 89.9 | -0.3 | -0.33 | 89.9 | 90.1 | 89.3 | 8016 |
| 1728664200 | 90.2 | 1.5 | 1.69 | 88.5 | 91.4 | 88.5 | 9579 |
| 1728577800 | 88.7 | -0.4 | -0.45 | 88.7 | 88.7 | 87.4 | 13510 |
| 1728491400 | 89.1 | 0.3 | 0.34 | 88.6 | 90 | 88.2 | 10469 |
| 1728405000 | 88.8 | -0.4 | -0.45 | 89 | 89.7 | 88.2 | 19877 |
| 1728318600 | 89.2 | -1.6 | -1.76 | 91 | 91 | 88.5 | 21089 |
| 1728059400 | 90.8 | 0.3 | 0.33 | 90.5 | 91.9 | 90.2 | 17018 |
| 1727973000 | 90.5 | -0.8 | -0.88 | 91 | 91.5 | 90.1 | 22280 |
| 1727886600 | 91.3 | -3.3 | -3.49 | 94.1 | 94.6 | 91.1 | 11667 |
| 1727800200 | 94.6 | 2.6 | 2.83 | 92.2 | 95.3 | 91.3 | 17100 |
| 1727713800 | 92 | -2.8 | -2.95 | 94.4 | 94.4 | 91.7 | 39448 |
| 1727454600 | 94.8 | 0.5 | 0.53 | 94.9 | 95.4 | 94.1 | 21159 |
| 1727368200 | 94.3 | 1.2 | 1.29 | 93.9 | 95 | 93.6 | 25538 |
| 1727281800 | 93.1 | -0.7 | -0.75 | 93.6 | 94.1 | 92.8 | 8794 |
| 1727195400 | 93.8 | -0.1 | -0.11 | 94.3 | 94.5 | 93.3 | 12776 |
| 1727109000 | 93.9 | 2.4 | 2.62 | 92.2 | 93.9 | 91.4 | 11450 |
| 1726849800 | 91.5 | -1.1 | -1.19 | 92.5 | 93.4 | 91.5 | 54767 |
| 1726763400 | 92.6 | 2.3 | 2.55 | 91.6 | 92.6 | 90.8 | 17561 |
| 1726677000 | 90.3 | -0.9 | -0.99 | 91 | 91.2 | 90.1 | 13205 |
| 1726590600 | 91.2 | -1.7 | -1.83 | 92.6 | 92.7 | 91 | 17613 |
| 1726504200 | 92.9 | -2.1 | -2.21 | 95 | 95.2 | 92.1 | 15704 |
| 1726245000 | 95 | 0.4 | 0.42 | 94.6 | 97 | 94.4 | 19232 |
| 1726158600 | 94.6 | -1 | -1.05 | 96.5 | 98.2 | 94.6 | 23567 |
| 1726072200 | 95.6 | -0.5 | -0.52 | 96.1 | 96.1 | 94.4 | 15710 |
| 1725985800 | 96.1 | 3.9 | 4.23 | 91.6 | 96.1 | 91.5 | 37890 |
| 1725899400 | 92.2 | 0.8 | 0.88 | 91.5 | 92.3 | 90.7 | 12685 |
| 1725640200 | 91.4 | -2 | -2.14 | 93.1 | 93.5 | 91.3 | 23877 |
| 1725553800 | 93.4 | 1.2 | 1.30 | 92.2 | 94.3 | 92.1 | 13232 |
| 1725467400 | 92.2 | 1.7 | 1.88 | 89.6 | 92.6 | 89.4 | 15222 |
| 1725381000 | 90.5 | -1.7 | -1.84 | 92.2 | 92.4 | 89.4 | 16397 |
| 1725294600 | 92.2 | -0.7 | -0.75 | 93.5 | 93.5 | 91.7 | 12843 |
| 1725035400 | 92.9 | 0.2 | 0.22 | 93 | 94.2 | 92.9 | 44197 |
| 1724949000 | 92.7 | -1.6 | -1.70 | 94.4 | 94.9 | 92.3 | 14823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
