News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.2 | -7.29483282675 | 98.7 | 98.7 | 89.8 | 1632702 | 94.02504226 | DE |
| 4 | -13.5 | -12.8571428571 | 105 | 105 | 89.8 | 1370748 | 96.21596665 | DE |
| 12 | -1 | -1.08108108108 | 92.5 | 105 | 78.8 | 2441735 | 89.70724699 | DE |
| 26 | -6.5 | -6.63265306122 | 98 | 144 | 78.8 | 2178438 | 100.90671054 | DE |
| 52 | -13.7 | -13.0228136882 | 105.2 | 144 | 78.8 | 1582269 | 99.8779294 | DE |
| 156 | 28 | 44.094488189 | 63.5 | 144 | 38.6 | 1229943 | 85.41359039 | DE |
| 260 | -10.7 | -10.469667319 | 102.2 | 144 | 22 | 1490585 | 68.93534075 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 91.5 | -1.2 | -1.29 | 95 | 95 | 91.2 | 885598 |
| 1736443800 | 92.7 | 1.4 | 1.53 | 90.7 | 92.7 | 89.8 | 1805684 |
| 1736357400 | 91.3 | -3.3 | -3.49 | 94.5 | 95.1 | 90.3 | 2442303 |
| 1736271000 | 94.6 | -3.4 | -3.47 | 97.9 | 98.1 | 94.3 | 1574892 |
| 1736184600 | 98 | 1.1 | 1.14 | 96.5 | 98.4 | 96 | 1284798 |
| 1735925400 | 96.9 | -1.3 | -1.32 | 98.7 | 98.7 | 96.5 | 1055832 |
| 1735839000 | 98.2 | 0.4 | 0.41 | 99.7 | 99.7 | 97.8 | 1189333 |
| 1735666200 | 97.8 | 1.1 | 1.14 | 96.7 | 98.2 | 96.6 | 938258 |
| 1735579800 | 96.7 | 1 | 1.04 | 95.7 | 97.8 | 95.3 | 1682341 |
| 1735320600 | 95.7 | -1.1 | -1.14 | 96.8 | 97 | 95.4 | 810015 |
| 1735061400 | 96.8 | 1.4 | 1.47 | 95.5 | 97.3 | 95.5 | 797228 |
| 1734975000 | 95.4 | -1.5 | -1.55 | 96.6 | 97.3 | 95.1 | 657943 |
| 1734715800 | 96.9 | 1 | 1.04 | 93 | 97.3 | 93 | 1765077 |
| 1734629400 | 95.9 | 0.6 | 0.63 | 94 | 96.3 | 93.6 | 1849710 |
| 1734543000 | 95.3 | -3.8 | -3.83 | 96 | 99.3 | 94.4 | 1716793 |
| 1734456600 | 99.1 | -1.3 | -1.29 | 103 | 103 | 97.7 | 2017498 |
| 1734370200 | 100.4 | -2.6 | -2.52 | 101.6 | 102.8 | 100.4 | 1072678 |
| 1734111000 | 103 | -0.2 | -0.19 | 105 | 105 | 102.2 | 642325 |
| 1734024600 | 103.2 | 1.8 | 1.78 | 99.6 | 103.6 | 99.6 | 1342124 |
| 1733938200 | 101.4 | -1.6 | -1.55 | 103 | 103 | 99.7 | 2142913 |
| 1733851800 | 103 | 1 | 0.98 | 102.2 | 103.6 | 101.6 | 2880687 |
| 1733765400 | 102 | 5.2 | 5.37 | 99.1 | 102.8 | 96.5 | 3110726 |
| 1733506200 | 96.8 | -0.7 | -0.72 | 97.8 | 98.3 | 96.7 | 913850 |
| 1733419800 | 97.5 | 7.2 | 7.97 | 93.4 | 99.3 | 93 | 6785155 |
| 1733333400 | 90.3 | -1 | -1.10 | 90 | 92.3 | 90 | 1112847 |
| 1733247000 | 91.3 | 0.9 | 1.00 | 93 | 94.7 | 90.6 | 1950126 |
| 1733160600 | 90.4 | 1.3 | 1.46 | 90 | 90.9 | 89.1 | 1497308 |
| 1732901400 | 89.1 | 2.9 | 3.36 | 85.1 | 89.1 | 85.1 | 1424025 |
| 1732815000 | 86.2 | -3.1 | -3.47 | 89.3 | 90.6 | 86 | 1450001 |
| 1732728600 | 89.3 | -0.3 | -0.33 | 88 | 90.5 | 88 | 2862801 |
| 1732642200 | 89.6 | -0.3 | -0.33 | 87.5 | 90.1 | 87.5 | 1949884 |
| 1732555800 | 89.9 | 3.5 | 4.05 | 86 | 90.5 | 86 | 4043500 |
| 1732296600 | 86.4 | 4.5 | 5.49 | 82 | 87 | 82 | 6896347 |
| 1732210200 | 81.9 | 0.5 | 0.61 | 81 | 82.2 | 80.3 | 2941419 |
| 1732123800 | 81.4 | 1.4 | 1.75 | 78.8 | 81.4 | 78.8 | 1995176 |
| 1732037400 | 80 | -0.4 | -0.50 | 80.4 | 80.8 | 78.9 | 2030610 |
| 1731951000 | 80.4 | 0.2 | 0.25 | 84.3 | 84.3 | 79.6 | 1684514 |
| 1731691800 | 80.2 | -0.2 | -0.25 | 80 | 81.8 | 79.9 | 1456652 |
| 1731605400 | 80.4 | 0.8 | 1.01 | 79.5 | 81.2 | 79.5 | 2442174 |
| 1731519000 | 79.6 | -1.7 | -2.09 | 81.2 | 82.2 | 79.6 | 4193000 |
| 1731432600 | 81.3 | -1.5 | -1.81 | 83 | 83.1 | 81.3 | 1392779 |
| 1731346200 | 82.8 | 0 | 0.00 | 83.2 | 84.5 | 82.5 | 1774904 |
| 1731087000 | 82.8 | -2.2 | -2.59 | 85.2 | 85.2 | 82.7 | 1570898 |
| 1731000600 | 85 | 2.7 | 3.28 | 84 | 85.4 | 82.1 | 1444710 |
| 1730914200 | 82.3 | 0.3 | 0.37 | 82.5 | 83.9 | 80.9 | 5103017 |
| 1730827800 | 82 | -2.5 | -2.96 | 84.5 | 85.7 | 82 | 1610177 |
| 1730741400 | 84.5 | -0.4 | -0.47 | 87 | 87 | 84.5 | 1314235 |
| 1730482200 | 84.9 | 0.3 | 0.35 | 84.7 | 85.2 | 84.1 | 1316878 |
| 1730395800 | 84.6 | -6.3 | -6.93 | 89 | 90 | 83.9 | 4161563 |
| 1730309400 | 90.9 | 3.9 | 4.48 | 91.1 | 91.4 | 86.6 | 8361800 |
| 1730223000 | 87 | -2.1 | -2.36 | 89.3 | 89.7 | 87 | 2019808 |
| 1730136600 | 89.1 | -1.5 | -1.66 | 90 | 91.8 | 88.5 | 1714215 |
| 1729873800 | 90.6 | 2.6 | 2.95 | 88 | 92 | 87.5 | 8379761 |
| 1729787400 | 88 | -1 | -1.12 | 89 | 90.7 | 88 | 5023660 |
| 1729701000 | 89 | 1 | 1.14 | 88.5 | 90.2 | 87.5 | 3736849 |
| 1729614600 | 88 | -0.5 | -0.56 | 88.5 | 88.8 | 87.5 | 1171776 |
| 1729528200 | 88.5 | -2.1 | -2.32 | 90 | 91.9 | 88.5 | 2244241 |
| 1729269000 | 90.6 | -1.5 | -1.63 | 92.5 | 92.5 | 89.5 | 1974466 |
| 1729182600 | 92.1 | 0.2 | 0.22 | 92.1 | 92.9 | 91.7 | 6530202 |
| 1729096200 | 91.9 | -0.6 | -0.65 | 93 | 93.5 | 91.7 | 1905485 |
| 1729009800 | 92.5 | 0.5 | 0.54 | 92.1 | 93 | 91.6 | 1488336 |
| 1728923400 | 92 | -0.5 | -0.54 | 93.3 | 94.1 | 91.7 | 4793590 |
| 1728664200 | 92.5 | -1.1 | -1.18 | 93.6 | 93.6 | 92.1 | 3229369 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
