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 | -0.862068965517 | 116 | 118 | 110 | 70718 | 113.09095935 | DE |
| 4 | 6.5 | 5.99078341014 | 108.5 | 118 | 100.5 | 111757 | 111.50584728 | DE |
| 12 | 25.5 | 28.4916201117 | 89.5 | 118 | 79 | 96273 | 100.02826362 | DE |
| 26 | 46.5 | 67.8832116788 | 68.5 | 118 | 57.5 | 132094 | 82.97549676 | DE |
| 52 | 71.5 | 164.367816092 | 43.5 | 118 | 43.5 | 145187 | 71.38354093 | DE |
| 156 | -4 | -3.36134453782 | 119 | 122.5 | 36.5 | 138791 | 82.0409658 | DE |
| 260 | -26 | -18.4397163121 | 141 | 182.5 | 36.5 | 185073 | 110.01296861 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 114 | 2 | 1.79 | 114 | 114 | 114 | 7253 |
| 1730395800 | 112 | 2 | 1.82 | 113.5 | 114 | 112 | 61162 |
| 1730309400 | 110 | -2.5 | -2.22 | 112.5 | 114 | 110 | 97747 |
| 1730223000 | 112.5 | -5.5 | -4.66 | 116 | 116 | 111.5 | 101425 |
| 1730136600 | 118 | 5 | 4.42 | 116 | 118 | 115.25 | 86005 |
| 1729873800 | 113 | 3 | 2.73 | 117.5 | 117.5 | 113 | 93863 |
| 1729787400 | 110 | -2.5 | -2.22 | 112.5 | 117.5 | 110 | 122633 |
| 1729701000 | 112.5 | -1 | -0.88 | 113.5 | 113.5 | 112.5 | 75151 |
| 1729614600 | 113.5 | -2.5 | -2.16 | 116 | 116 | 113.5 | 65606 |
| 1729528200 | 116 | 1 | 0.87 | 111 | 116.5 | 111 | 208617 |
| 1729269000 | 115 | 4 | 3.60 | 111 | 115 | 111 | 72728 |
| 1729182600 | 111 | -2 | -1.77 | 110 | 111 | 107.5 | 77528 |
| 1729096200 | 113 | 0.5 | 0.44 | 112.5 | 113 | 110 | 84949 |
| 1729009800 | 112.5 | -2.5 | -2.17 | 112.5 | 112.5 | 112.5 | 27512 |
| 1728923400 | 115 | 9.5 | 9.00 | 105.5 | 115 | 105.5 | 82707 |
| 1728664200 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 100.5 | 132487 |
| 1728577800 | 105.5 | -1 | -0.94 | 107.5 | 110 | 105.5 | 76992 |
| 1728491400 | 106.5 | 0.5 | 0.47 | 106 | 108.5 | 106 | 88826 |
| 1728405000 | 106 | -8.5 | -7.42 | 115.5 | 115.5 | 105.5 | 309001 |
| 1728318600 | 114.5 | 5.5 | 5.05 | 108.5 | 118 | 108.5 | 362950 |
| 1728059400 | 109 | 5.5 | 5.31 | 103.5 | 113.5 | 103.5 | 396757 |
| 1727973000 | 103.5 | 8.5 | 8.95 | 95 | 109 | 95 | 723334 |
| 1727886600 | 95 | 0 | 0.00 | 95 | 95 | 95 | 114731 |
| 1727800200 | 95 | 7.5 | 8.57 | 90 | 95 | 90 | 157788 |
| 1727713800 | 87.5 | -1 | -1.13 | 88.5 | 88.5 | 87.5 | 83492 |
| 1727454600 | 88.5 | 0.5 | 0.57 | 87.5 | 88.5 | 85.4 | 39317 |
| 1727368200 | 88 | 0.5 | 0.57 | 81.5 | 88 | 81.5 | 108394 |
| 1727281800 | 87.5 | -1 | -1.13 | 88.5 | 88.5 | 87.5 | 12677 |
| 1727195400 | 88.5 | 1.5 | 1.72 | 87.5 | 92.5 | 87.5 | 54368 |
| 1727109000 | 87 | 0 | 0.00 | 87 | 87 | 87 | 11537 |
| 1726849800 | 87 | 0 | 0.00 | 87 | 87 | 87 | 32676 |
| 1726763400 | 87 | -2 | -2.25 | 88 | 88 | 87 | 48035 |
| 1726677000 | 89 | -1 | -1.11 | 88.5 | 89 | 88 | 27690 |
| 1726590600 | 90 | -0.5 | -0.55 | 90.5 | 90.5 | 88.5 | 80345 |
| 1726504200 | 90.5 | 4 | 4.62 | 86.5 | 91.5 | 86.5 | 58820 |
| 1726245000 | 86.5 | 0 | 0.00 | 86.5 | 87 | 85.5 | 86029 |
| 1726158600 | 86.5 | 4 | 4.85 | 82.5 | 87.5 | 82.5 | 98496 |
| 1726072200 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 22909 |
| 1725985800 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 37769 |
| 1725899400 | 82.5 | 3.5 | 4.43 | 81 | 82.5 | 81 | 50847 |
| 1725640200 | 79 | -2 | -2.47 | 81 | 81 | 79 | 21436 |
| 1725553800 | 81 | 0 | 0.00 | 81 | 81 | 79 | 24820 |
| 1725467400 | 81 | 0 | 0.00 | 81 | 81 | 80 | 30482 |
| 1725381000 | 81 | 0 | 0.00 | 81 | 81 | 81 | 31715 |
| 1725294600 | 81 | 1 | 1.25 | 82.5 | 82.5 | 80.2 | 62182 |
| 1725035400 | 80 | -1.6 | -1.96 | 82 | 82.5 | 80 | 39321 |
| 1724949000 | 81.6 | -0.4 | -0.49 | 82.5 | 82.5 | 80 | 87419 |
| 1724862600 | 82 | -0.4 | -0.49 | 82.5 | 82.5 | 81.4 | 42155 |
| 1724776200 | 82.4 | 0.4 | 0.49 | 82.5 | 82.5 | 81.2 | 180957 |
| 1724430600 | 82 | -4.5 | -5.20 | 86.5 | 86.5 | 82 | 53706 |
| 1724344200 | 86.5 | 1.5 | 1.76 | 86.5 | 86.5 | 84.3 | 39396 |
| 1724257800 | 85 | 0 | 0.00 | 85 | 85 | 83.6 | 8887 |
| 1724171400 | 85 | 0 | 0.00 | 85 | 85 | 84.4 | 37202 |
| 1724085000 | 85 | -2 | -2.30 | 85.5 | 85.5 | 85 | 10316 |
| 1723825800 | 87 | 3 | 3.57 | 84 | 87 | 84 | 33567 |
| 1723739400 | 84 | -1 | -1.18 | 85 | 85 | 84 | 55515 |
| 1723653000 | 85 | -3 | -3.41 | 88 | 88 | 85 | 155870 |
| 1723566600 | 88 | -4 | -4.35 | 86.5 | 88 | 86.5 | 74592 |
| 1723480200 | 92 | 1.6 | 1.77 | 89.5 | 92 | 85.5 | 197270 |
| 1723221000 | 90.4 | 0.9 | 1.01 | 89.5 | 90.4 | 89 | 50087 |
| 1723134600 | 89.5 | -1.5 | -1.65 | 89 | 89.5 | 89 | 23235 |
| 1723048200 | 91 | 1 | 1.11 | 89 | 91 | 88 | 111852 |
| 1722961800 | 90 | 6.5 | 7.78 | 85.5 | 96.5 | 85.5 | 574324 |
| 1722875400 | 83.5 | 7.5 | 9.87 | 74.5 | 83.5 | 68 | 357413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
