News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.4 | -3.18352059925 | 106.8 | 109.2 | 100.7 | 1400357 | 106.30558238 | DE |
| 4 | -6.1 | -5.57077625571 | 109.5 | 113.2 | 99 | 1508498 | 105.11120623 | DE |
| 12 | -5 | -4.61254612546 | 108.4 | 123.9 | 98.05 | 2036334 | 108.66401194 | DE |
| 26 | -43.1 | -29.4197952218 | 146.5 | 171 | 98.05 | 2226687 | 124.80486335 | DE |
| 52 | -103.2 | -49.9515972894 | 206.6 | 215 | 98.05 | 1895533 | 138.63578195 | DE |
| 156 | -1358.6 | -92.92749658 | 1462 | 1493 | 86.04 | 1701864 | 218.36445063 | DE |
| 260 | -8696.6 | -98.825 | 8800 | 10452 | 86.04 | 4197176 | 1071.84394863 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 107 | 1.7 | 1.61 | 105.3 | 107.5 | 104.9 | 1131239 |
| 1736184600 | 105.3 | -0.1 | -0.09 | 105.7 | 109.2 | 104.6 | 2091974 |
| 1735925400 | 105.4 | -2.3 | -2.14 | 108 | 108.2 | 104.3 | 868750 |
| 1735839000 | 107.7 | 1.1 | 1.03 | 106.8 | 108.7 | 105.9 | 1509465 |
| 1735666200 | 106.6 | 2.3 | 2.21 | 105 | 106.8 | 104 | 969873 |
| 1735579800 | 104.3 | -1.5 | -1.42 | 104.8 | 105.4 | 102.4 | 1111055 |
| 1735320600 | 105.8 | 1.1 | 1.05 | 105 | 106 | 104.4 | 1116338 |
| 1735061400 | 104.7 | 1.9 | 1.85 | 103.4 | 106.6 | 103.4 | 791496 |
| 1734975000 | 102.8 | -2 | -1.91 | 103.9 | 104.5 | 101.2 | 1614493 |
| 1734715800 | 104.8 | -0.4 | -0.38 | 103.5 | 105.4 | 101.8 | 1930595 |
| 1734629400 | 105.2 | -1.5 | -1.41 | 105 | 108.7 | 104.2 | 1876375 |
| 1734543000 | 106.7 | 2.8 | 2.69 | 104.6 | 106.7 | 103.3 | 1142888 |
| 1734456600 | 103.9 | 3.9 | 3.90 | 99 | 104.4 | 99 | 1610704 |
| 1734370200 | 100 | -4.5 | -4.31 | 103.7 | 105.3 | 99.95 | 2804907 |
| 1734111000 | 104.5 | -6.5 | -5.86 | 109.7 | 111 | 104.5 | 2843664 |
| 1734024600 | 111 | 0.6 | 0.54 | 111.5 | 113.2 | 108.9 | 1502378 |
| 1733938200 | 110.4 | 0.2 | 0.18 | 109.5 | 111.5 | 108.5 | 728280 |
| 1733851800 | 110.2 | -0.4 | -0.36 | 109.3 | 111.6 | 109.3 | 872203 |
| 1733765400 | 110.6 | -0.4 | -0.36 | 111 | 111.4 | 108.6 | 1372453 |
| 1733506200 | 111 | -0.2 | -0.18 | 110.7 | 115.8 | 110.3 | 2252349 |
| 1733419800 | 111.2 | 0.2 | 0.18 | 111 | 113.1 | 107.2 | 1644677 |
| 1733333400 | 111 | 1.3 | 1.19 | 110 | 112.4 | 109.1 | 3732627 |
| 1733247000 | 109.7 | 4.7 | 4.48 | 105.2 | 110 | 104 | 1729603 |
| 1733160600 | 105 | -1 | -0.94 | 106.9 | 108.5 | 104.2 | 1594786 |
| 1732901400 | 106 | 2 | 1.92 | 102.6 | 107.1 | 102.6 | 2329761 |
| 1732815000 | 104 | 2 | 1.96 | 104 | 106.4 | 101.4 | 2457306 |
| 1732728600 | 102 | -5.9 | -5.47 | 99 | 105.2 | 98.05 | 7064477 |
| 1732642200 | 107.9 | -4.5 | -4.00 | 112.4 | 113.9 | 106.9 | 1045695 |
| 1732555800 | 112.4 | 6.7 | 6.34 | 106.7 | 113 | 106.5 | 2100678 |
| 1732296600 | 105.7 | 3 | 2.92 | 104.2 | 109.5 | 102.8 | 1475118 |
| 1732210200 | 102.7 | 1.3 | 1.28 | 101.4 | 105.4 | 101 | 1231851 |
| 1732123800 | 101.4 | -5 | -4.70 | 106.4 | 108.9 | 101.4 | 1979644 |
| 1732037400 | 106.4 | -3.7 | -3.36 | 110 | 112.8 | 105.5 | 1637130 |
| 1731951000 | 110.1 | -2.4 | -2.13 | 111 | 113.5 | 110 | 948127 |
| 1731691800 | 112.5 | -2.7 | -2.34 | 118.8 | 118.8 | 111.1 | 768228 |
| 1731605400 | 115.2 | -0.3 | -0.26 | 115.3 | 115.4 | 112.4 | 678541 |
| 1731519000 | 115.5 | -0.2 | -0.17 | 116.3 | 118.1 | 110.7 | 1856772 |
| 1731432600 | 115.7 | -4.5 | -3.74 | 120.2 | 122.2 | 113.2 | 6275240 |
| 1731346200 | 120.2 | 2.6 | 2.21 | 123 | 123 | 117.9 | 980331 |
| 1731087000 | 117.6 | -2.4 | -2.00 | 123.4 | 123.4 | 117.3 | 999870 |
| 1731000600 | 120 | 2 | 1.69 | 118 | 123.9 | 118 | 1350721 |
| 1730914200 | 118 | -2.6 | -2.16 | 122.1 | 123.9 | 116.9 | 1717680 |
| 1730827800 | 120.6 | 3.1 | 2.64 | 118.2 | 122.6 | 117 | 2081959 |
| 1730741400 | 117.5 | 1.2 | 1.03 | 114.6 | 120.8 | 114.6 | 3062519 |
| 1730482200 | 116.3 | 1.9 | 1.66 | 113.1 | 117.4 | 110.8 | 2052072 |
| 1730395800 | 114.4 | 3.5 | 3.16 | 111 | 118.4 | 107.9 | 4545511 |
| 1730309400 | 110.9 | 5.4 | 5.12 | 110.7 | 112.2 | 104 | 3466434 |
| 1730223000 | 105.5 | 1.1 | 1.05 | 105 | 107 | 103.6 | 2235739 |
| 1730136600 | 104.4 | -4.5 | -4.13 | 109.7 | 112.2 | 103.9 | 3284745 |
| 1729873800 | 108.9 | -0.8 | -0.73 | 110.3 | 113 | 108.4 | 1835103 |
| 1729787400 | 109.7 | 2.4 | 2.24 | 104.3 | 113 | 104.3 | 2324263 |
| 1729701000 | 107.3 | 3.2 | 3.07 | 107 | 107.9 | 104.8 | 1481593 |
| 1729614600 | 104.1 | -0.7 | -0.67 | 104.6 | 105.1 | 103.3 | 1257957 |
| 1729528200 | 104.8 | -0.8 | -0.76 | 107.6 | 108 | 104.2 | 1130960 |
| 1729269000 | 105.6 | -1.1 | -1.03 | 106 | 108.5 | 104.4 | 1868456 |
| 1729182600 | 106.7 | -1.7 | -1.57 | 107.7 | 110 | 105.8 | 8759778 |
| 1729096200 | 108.4 | -0.6 | -0.55 | 108.4 | 109.8 | 106.6 | 1504827 |
| 1729009800 | 109 | -0.4 | -0.37 | 112.5 | 113.9 | 108 | 1426098 |
| 1728923400 | 109.4 | 1 | 0.92 | 113.2 | 113.2 | 108 | 908042 |
| 1728664200 | 108.4 | -2.5 | -2.25 | 110.3 | 111.2 | 104.1 | 4097862 |
| 1728577800 | 110.9 | -1.2 | -1.07 | 112.8 | 114.8 | 110.3 | 1669290 |
| 1728491400 | 112.1 | 1.3 | 1.17 | 111.5 | 114.4 | 111.1 | 1782716 |
| 1728405000 | 110.8 | -1.2 | -1.07 | 110.6 | 113.1 | 108.7 | 1505705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
