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 | -3.05 | -3.22580645161 | 94.55 | 94.8 | 87.4 | 529 | 89.74436886 | DE |
| 4 | -1.95 | -2.08667736758 | 93.45 | 96.2 | 87.4 | 451 | 92.94384573 | DE |
| 12 | 2.85 | 3.21489001692 | 88.65 | 97 | 87.4 | 571 | 92.07473145 | DE |
| 26 | 11.6 | 14.5181476846 | 79.9 | 97 | 74.2 | 600 | 86.97474001 | DE |
| 52 | 17.98 | 24.4559303591 | 73.52 | 97 | 72 | 548 | 83.3332416 | DE |
| 156 | -21 | -18.6666666667 | 112.5 | 120 | 71.06 | 458 | 85.38789315 | DE |
| 260 | -21 | -18.6666666667 | 112.5 | 120 | 71.06 | 458 | 85.38789315 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446820 | 91.5 | 3.75 | 4.27 | 88.15 | 92.3 | 88.15 | 635 |
| 1731360420 | 87.75 | -1.25 | -1.40 | 89.4 | 89.4 | 87.4 | 407 |
| 1731101220 | 89 | -0.45 | -0.50 | 89.4 | 89.85 | 88.6 | 171 |
| 1731014760 | 89.45 | -2 | -2.19 | 91.5 | 91.6 | 88.5 | 1310 |
| 1730928360 | 91.45 | -2.5 | -2.66 | 94.55 | 94.8 | 91.45 | 123 |
| 1730841960 | 93.95 | 0.1 | 0.11 | 94.2 | 95.7 | 93.95 | 231 |
| 1730755560 | 93.85 | -0.15 | -0.16 | 94.35 | 95.3 | 93.85 | 1562 |
| 1730496360 | 94 | 1.6 | 1.73 | 92.45 | 95.1 | 91.85 | 383 |
| 1730409960 | 92.4 | -1.95 | -2.07 | 93.8 | 93.8 | 91.3 | 545 |
| 1730323560 | 94.35 | 0.15 | 0.16 | 95.05 | 95.05 | 94.35 | 7 |
| 1730237160 | 94.2 | -1.55 | -1.62 | 95.9 | 96.2 | 94.2 | 129 |
| 1730150760 | 95.75 | 1.5 | 1.59 | 95.15 | 95.8 | 94.65 | 676 |
| 1729888020 | 94.25 | 0.3 | 0.32 | 94 | 95.15 | 93.95 | 784 |
| 1729801560 | 93.95 | -0.1 | -0.11 | 94.4 | 95.2 | 93.3 | 188 |
| 1729715160 | 94.05 | -0.85 | -0.90 | 95.1 | 95.1 | 92.75 | 50 |
| 1729628760 | 94.9 | 0.2 | 0.21 | 94.5 | 95.15 | 93.8 | 840 |
| 1729542360 | 94.7 | -0.1 | -0.11 | 94.75 | 94.75 | 93.85 | 459 |
| 1729283160 | 94.8 | -0.65 | -0.68 | 95.25 | 95.65 | 94.1 | 320 |
| 1729196760 | 95.45 | 1.65 | 1.76 | 94.7 | 95.45 | 93.85 | 101 |
| 1729110360 | 93.8 | 0.3 | 0.32 | 93.45 | 95.1 | 93.45 | 89 |
| 1729023960 | 93.5 | -1.4 | -1.48 | 94.9 | 94.95 | 92.4 | 1960 |
| 1728937620 | 94.9 | 0.6 | 0.64 | 94.2 | 95.05 | 93.45 | 510 |
| 1728678360 | 94.3 | -0.5 | -0.53 | 94.6 | 94.6 | 92.65 | 69 |
| 1728591960 | 94.8 | 1.85 | 1.99 | 92.15 | 94.9 | 92.15 | 329 |
| 1728505560 | 92.95 | 0.8 | 0.87 | 90.85 | 93.8 | 90.85 | 334 |
| 1728419160 | 92.15 | 1.25 | 1.38 | 90.45 | 92.15 | 90.05 | 328 |
| 1728332760 | 90.9 | 0.4 | 0.44 | 91.05 | 91.25 | 90.65 | 441 |
| 1728073560 | 90.5 | -1.7 | -1.84 | 92.15 | 92.15 | 90.1 | 276 |
| 1727987220 | 92.2 | -0.85 | -0.91 | 92.8 | 92.95 | 92.2 | 12 |
| 1727900820 | 93.05 | -0.65 | -0.69 | 93.8 | 93.8 | 92.3 | 707 |
| 1727814420 | 93.7 | 0.9 | 0.97 | 94.15 | 94.7 | 92.65 | 252 |
| 1727728020 | 92.8 | -1.65 | -1.75 | 94.7 | 94.7 | 92.8 | 67 |
| 1727468760 | 94.45 | -0.35 | -0.37 | 94.75 | 94.75 | 93.45 | 279 |
| 1727382360 | 94.8 | 2.3 | 2.49 | 94 | 94.8 | 92.15 | 241 |
| 1727295960 | 92.5 | 2.25 | 2.49 | 91.45 | 93.8 | 91.45 | 772 |
| 1727209560 | 90.25 | -1.45 | -1.58 | 92 | 92.35 | 90.25 | 120 |
| 1727123160 | 91.7 | 2.05 | 2.29 | 88.95 | 91.85 | 88.95 | 116 |
| 1726864020 | 89.65 | -2 | -2.18 | 91.3 | 91.3 | 89.25 | 465 |
| 1726777560 | 91.65 | 0.7 | 0.77 | 90.55 | 91.75 | 89.9 | 6129 |
| 1726691220 | 90.95 | -1.75 | -1.89 | 92.5 | 92.6 | 89.9 | 147 |
| 1726604760 | 92.7 | 0.25 | 0.27 | 93.65 | 93.65 | 91.9 | 150 |
| 1726518420 | 92.45 | -0.1 | -0.11 | 92.65 | 93.95 | 91.45 | 364 |
| 1726259160 | 92.55 | -0.35 | -0.38 | 92.8 | 92.8 | 92.4 | 188 |
| 1726172760 | 92.9 | -0.55 | -0.59 | 94.45 | 94.45 | 91.15 | 60 |
| 1726086360 | 93.45 | -1.9 | -1.99 | 95.9 | 96.2 | 91.9 | 789 |
| 1725999960 | 95.35 | 1.8 | 1.92 | 93.8 | 97 | 93.8 | 1850 |
| 1725913620 | 93.55 | 1.4 | 1.52 | 92.5 | 94 | 91.8 | 510 |
| 1725654360 | 92.15 | 0.2 | 0.22 | 91.1 | 93.55 | 91.1 | 147 |
| 1725567960 | 91.95 | -0.25 | -0.27 | 92.05 | 92.8 | 91.3 | 163 |
| 1725481560 | 92.2 | 0.95 | 1.04 | 91.4 | 92.2 | 90.35 | 238 |
| 1725395160 | 91.25 | 0.75 | 0.83 | 90.85 | 91.95 | 90.85 | 345 |
| 1725308760 | 90.5 | -0.7 | -0.77 | 90.4 | 91.05 | 90.4 | 68 |
| 1725049560 | 91.2 | 2.4 | 2.70 | 88.75 | 91.4 | 88.75 | 561 |
| 1724963160 | 88.8 | 0.15 | 0.17 | 89.4 | 90.4 | 88.7 | 1579 |
| 1724876760 | 88.65 | -0.9 | -1.01 | 89.5 | 89.6 | 88.65 | 216 |
| 1724790420 | 89.55 | 0.4 | 0.45 | 88.9 | 89.55 | 88.9 | 645 |
| 1724704020 | 89.15 | 0.2 | 0.22 | 90.4 | 90.4 | 89.15 | 300 |
| 1724444820 | 88.95 | -0.75 | -0.84 | 90.05 | 90.05 | 88.95 | 1906 |
| 1724358420 | 89.7 | 0.3 | 0.34 | 89.5 | 89.7 | 88.7 | 565 |
| 1724271960 | 89.4 | 0.35 | 0.39 | 88.65 | 89.4 | 88.25 | 1050 |
| 1724185560 | 89.05 | -0.4 | -0.45 | 90.55 | 90.55 | 88.7 | 193 |
| 1724099220 | 89.45 | 0.75 | 0.85 | 88.7 | 90.2 | 88.7 | 394 |
| 1723840020 | 88.7 | -0.75 | -0.84 | 88.7 | 89.45 | 88.7 | 280 |
| 1723753620 | 89.45 | 0.25 | 0.28 | 88.7 | 89.45 | 88.7 | 425 |
| 1723667160 | 89.2 | 2.35 | 2.71 | 87.5 | 89.2 | 87.5 | 506 |
| 1723580760 | 86.85 | 0.2 | 0.23 | 86.7 | 86.85 | 86.7 | 38 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
