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 | -5 | -5.64334085779 | 88.6 | 89 | 83.6 | 459398 | 84.99367507 | DE |
| 4 | -16 | -16.0642570281 | 99.6 | 99.6 | 83.6 | 328520 | 89.06790408 | DE |
| 12 | -8.7 | -9.42578548212 | 92.3 | 101 | 83.6 | 246685 | 91.77662503 | DE |
| 26 | -9.3 | -10.0107642626 | 92.9 | 101 | 83.6 | 258390 | 90.83707393 | DE |
| 52 | -11.6 | -12.1848739496 | 95.2 | 102.4 | 80 | 357973 | 92.28628865 | DE |
| 156 | -131.9 | -61.2064965197 | 215.5 | 235 | 80 | 444866 | 145.9424421 | DE |
| 260 | -167.9 | -66.75944334 | 251.5 | 322.5 | 80 | 422615 | 174.36194672 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 84 | -0.7 | -0.83 | 86.5 | 86.5 | 83.6 | 519462 |
| 1732123800 | 84.7 | 0.7 | 0.83 | 87.1 | 87.1 | 83.6 | 108019 |
| 1732037400 | 84 | -1.5 | -1.75 | 86.8 | 86.8 | 84 | 533596 |
| 1731951000 | 85.5 | -2.1 | -2.40 | 87.6 | 87.6 | 84.5 | 896398 |
| 1731691800 | 87.6 | -1 | -1.13 | 88.6 | 89 | 87.3 | 239514 |
| 1731605400 | 88.6 | 0.2 | 0.23 | 87.2 | 89.5 | 87.2 | 105816 |
| 1731519000 | 88.4 | -0.2 | -0.23 | 87 | 89.6 | 87 | 192802 |
| 1731432600 | 88.6 | -1 | -1.12 | 88.2 | 89.9 | 88.2 | 117580 |
| 1731346200 | 89.6 | 1.1 | 1.24 | 91.4 | 91.4 | 88 | 185152 |
| 1731087000 | 88.5 | -1.5 | -1.67 | 89 | 90.1 | 87.6 | 624326 |
| 1731000600 | 90 | -0.9 | -0.99 | 91.5 | 91.6 | 90 | 93433 |
| 1730914200 | 90.9 | -1.3 | -1.41 | 93.7 | 93.7 | 90.4 | 1041041 |
| 1730827800 | 92.2 | -0.3 | -0.32 | 95 | 95 | 91 | 97299 |
| 1730741400 | 92.5 | 1 | 1.09 | 92.6 | 92.6 | 91.8 | 227476 |
| 1730482200 | 91.5 | -1.2 | -1.29 | 91.8 | 94.6 | 91.5 | 811406 |
| 1730395800 | 92.7 | -2.7 | -2.83 | 98.1 | 98.1 | 92.7 | 355799 |
| 1730309400 | 95.4 | -0.2 | -0.21 | 98.6 | 99 | 95.1 | 109086 |
| 1730223000 | 95.6 | -1.4 | -1.44 | 99.4 | 99.4 | 95.6 | 39533 |
| 1730136600 | 97 | -2.3 | -2.32 | 99.5 | 99.5 | 97 | 102851 |
| 1729873800 | 99.3 | 1.4 | 1.43 | 99.6 | 99.6 | 96.1 | 169803 |
| 1729787400 | 97.9 | -0.6 | -0.61 | 100 | 100 | 96.4 | 62102 |
| 1729701000 | 98.5 | -0.2 | -0.20 | 99 | 99 | 96.5 | 69881 |
| 1729614600 | 98.7 | 2.5 | 2.60 | 97.4 | 98.7 | 95.5 | 490815 |
| 1729528200 | 96.2 | -2.1 | -2.14 | 98.2 | 98.2 | 96.2 | 192926 |
| 1729269000 | 98.3 | -0.5 | -0.51 | 101 | 101 | 98.3 | 92161 |
| 1729182600 | 98.8 | -0.3 | -0.30 | 97.3 | 99.9 | 97.3 | 179403 |
| 1729096200 | 99.1 | 1.1 | 1.12 | 97 | 99.5 | 97 | 55361 |
| 1729009800 | 98 | -0.6 | -0.61 | 98 | 98.6 | 97.4 | 120158 |
| 1728923400 | 98.6 | 0.6 | 0.61 | 98 | 100 | 98 | 69785 |
| 1728664200 | 98 | -0.6 | -0.61 | 98.1 | 98.3 | 98 | 141534 |
| 1728577800 | 98.6 | 2.5 | 2.60 | 97 | 100 | 96.5 | 365510 |
| 1728491400 | 96.1 | 0.9 | 0.95 | 93.1 | 96.8 | 93.1 | 164716 |
| 1728405000 | 95.2 | 0.7 | 0.74 | 95 | 96 | 93.9 | 291412 |
| 1728318600 | 94.5 | -0.7 | -0.74 | 97.7 | 97.7 | 94.5 | 261864 |
| 1728059400 | 95.2 | 0.8 | 0.85 | 94.6 | 97.8 | 94.6 | 284753 |
| 1727973000 | 94.4 | 1 | 1.07 | 96 | 96.7 | 92.1 | 236609 |
| 1727886600 | 93.4 | -1.2 | -1.27 | 93.8 | 93.8 | 92.5 | 206145 |
| 1727800200 | 94.6 | 1.6 | 1.72 | 93.2 | 94.6 | 93.2 | 185352 |
| 1727713800 | 93 | -0.2 | -0.21 | 95 | 95 | 93 | 141674 |
| 1727454600 | 93.2 | 0.2 | 0.22 | 91 | 93.2 | 91 | 100829 |
| 1727368200 | 93 | 1 | 1.09 | 92.7 | 93.5 | 92.7 | 190247 |
| 1727281800 | 92 | -1 | -1.08 | 95.1 | 95.1 | 91.5 | 511512 |
| 1727195400 | 93 | 0.6 | 0.65 | 93 | 93 | 93 | 223396 |
| 1727109000 | 92.4 | -0.9 | -0.96 | 92.5 | 92.5 | 91.4 | 175626 |
| 1726849800 | 93.3 | 1.3 | 1.41 | 93.6 | 93.6 | 91.1 | 446429 |
| 1726763400 | 92 | 1 | 1.10 | 91.6 | 92.8 | 91 | 233575 |
| 1726677000 | 91 | -1 | -1.09 | 93 | 93 | 90.6 | 94297 |
| 1726590600 | 92 | 0.4 | 0.44 | 90.5 | 92.1 | 90.5 | 137420 |
| 1726504200 | 91.6 | -0.3 | -0.33 | 91.7 | 91.7 | 91 | 58126 |
| 1726245000 | 91.9 | 1.4 | 1.55 | 90.6 | 91.9 | 90.6 | 144264 |
| 1726158600 | 90.5 | 0.4 | 0.44 | 90.1 | 91.6 | 90.1 | 89324 |
| 1726072200 | 90.1 | -0.9 | -0.99 | 91.3 | 91.3 | 89.3 | 450832 |
| 1725985800 | 91 | 1.6 | 1.79 | 90.1 | 91.3 | 90.1 | 175076 |
| 1725899400 | 89.4 | -0.9 | -1.00 | 92.5 | 92.5 | 89.4 | 153516 |
| 1725640200 | 90.3 | 2.1 | 2.38 | 89.9 | 92.2 | 89.6 | 448372 |
| 1725553800 | 88.2 | -4.1 | -4.44 | 94 | 94 | 88.2 | 208627 |
| 1725467400 | 92.3 | 0.5 | 0.54 | 91.8 | 92.6 | 90.2 | 211219 |
| 1725381000 | 91.8 | -2.8 | -2.96 | 93.5 | 93.7 | 91.8 | 151251 |
| 1725294600 | 94.6 | -1.3 | -1.36 | 93.1 | 96 | 93.1 | 230772 |
| 1725035400 | 95.9 | 5.5 | 6.08 | 92.3 | 95.9 | 91.7 | 240259 |
| 1724949000 | 90.4 | -1 | -1.09 | 91.4 | 92.1 | 90.4 | 171506 |
| 1724862600 | 91.4 | -0.4 | -0.44 | 89.5 | 92.4 | 89.5 | 131091 |
| 1724776200 | 91.8 | 0.2 | 0.22 | 91.7 | 92.7 | 91.7 | 259666 |
| 1724430600 | 91.6 | 1.9 | 2.12 | 89.8 | 92 | 89 | 258553 |
| 1724344200 | 89.7 | -1.2 | -1.32 | 91 | 91.2 | 89.7 | 194291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
