News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9 | 8.62068965517 | 104.4 | 114.9 | 102.3 | 2412526 | 110.83184721 | DE |
| 4 | 11.7 | 11.5044247788 | 101.7 | 115.7 | 97 | 2393376 | 107.20164215 | DE |
| 12 | 7 | 6.57894736842 | 106.4 | 115.8 | 97 | 2053198 | 106.24366177 | DE |
| 26 | -26.6 | -19 | 140 | 171 | 97 | 2334427 | 117.10430881 | DE |
| 52 | -58.3 | -33.9545719278 | 171.7 | 188.5 | 97 | 2043170 | 132.80993855 | DE |
| 156 | -1020.1 | -89.995588884 | 1133.5 | 1201 | 86.04 | 1767917 | 204.85313369 | DE |
| 260 | -9286.6 | -98.7936170213 | 9400 | 9500 | 86.04 | 4177903 | 1000.4894531 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 112.4 | -0.6 | -0.53 | 113 | 113.7 | 109.1 | 1795779 |
| 1739208600 | 113 | 5.2 | 4.82 | 108 | 113.4 | 107 | 2366799 |
| 1738949400 | 107.8 | -4.4 | -3.92 | 112 | 114.9 | 106.8 | 2232141 |
| 1738863000 | 112.2 | 8.1 | 7.78 | 104 | 113.3 | 103.5 | 4564863 |
| 1738776600 | 104.1 | -0.3 | -0.29 | 104.4 | 104.9 | 102.3 | 1103049 |
| 1738690200 | 104.4 | 0.7 | 0.68 | 102.6 | 105.5 | 100 | 2350684 |
| 1738603800 | 103.7 | -1.8 | -1.71 | 102 | 103.8 | 97.1 | 7890519 |
| 1738344600 | 105.5 | -2.9 | -2.68 | 108.8 | 109.6 | 104.6 | 1688366 |
| 1738258200 | 108.4 | 2 | 1.88 | 106.1 | 109.8 | 105.4 | 1113423 |
| 1738171800 | 106.4 | 0.4 | 0.38 | 105 | 106.7 | 105 | 802686 |
| 1738085400 | 106 | 0 | 0.00 | 105.8 | 108.9 | 105.1 | 1013394 |
| 1737999000 | 106 | -2.1 | -1.94 | 107.9 | 109.5 | 105.4 | 864072 |
| 1737739800 | 108.1 | 0.6 | 0.56 | 107.9 | 110.8 | 107.1 | 972500 |
| 1737653400 | 107.5 | -2.3 | -2.09 | 109.5 | 114.6 | 106.7 | 1063000 |
| 1737567000 | 109.8 | -2.9 | -2.57 | 113.2 | 115.7 | 109.3 | 1356697 |
| 1737480600 | 112.7 | 1.4 | 1.26 | 110.8 | 113.3 | 109.7 | 1201576 |
| 1737394200 | 111.3 | 2.7 | 2.49 | 108.5 | 111.7 | 107.5 | 2367015 |
| 1737135000 | 108.6 | 6.6 | 6.47 | 102.6 | 110.5 | 102.5 | 5729918 |
| 1737048600 | 102 | -0.8 | -0.78 | 103.7 | 104.6 | 101.1 | 2049217 |
| 1736962200 | 102.8 | 1.6 | 1.58 | 101.7 | 102.8 | 97 | 5341823 |
| 1736875800 | 101.2 | -4.3 | -4.08 | 106.5 | 107.2 | 100.2 | 3221951 |
| 1736789400 | 105.5 | 1.9 | 1.83 | 103.5 | 105.5 | 101.9 | 2158640 |
| 1736530200 | 103.6 | -1 | -0.96 | 104.4 | 105.5 | 102.4 | 1374522 |
| 1736443800 | 104.6 | 1.2 | 1.16 | 103 | 106.6 | 102.8 | 1519060 |
| 1736357400 | 103.4 | -3.6 | -3.36 | 106 | 106.9 | 100.7 | 2362914 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
