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 | 0.2 | 0.225225225225 | 88.8 | 90 | 87 | 255822 | 88.97803141 | DE |
| 4 | 6.2 | 7.48792270531 | 82.8 | 90 | 82.4 | 407274 | 87.11059603 | DE |
| 12 | 4 | 4.70588235294 | 85 | 90 | 74 | 642280 | 84.16128501 | DE |
| 26 | 18.6 | 26.4204545455 | 70.4 | 90 | 61 | 592821 | 77.85355199 | DE |
| 52 | 40.4 | 83.1275720165 | 48.6 | 90 | 44.4 | 566635 | 68.07981559 | DE |
| 156 | 34.6 | 63.6029411765 | 54.4 | 90 | 32.1 | 454509 | 56.03330276 | DE |
| 260 | -78.6 | -46.8973747017 | 167.6 | 217 | 30.35 | 667509 | 69.3118209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 89 | 1.2 | 1.37 | 87.4 | 89 | 87.4 | 130537 |
| 1721320200 | 87.8 | -0.6 | -0.68 | 87.8 | 87.8 | 87.8 | 232943 |
| 1721233800 | 88.4 | -1 | -1.12 | 88.4 | 89.8 | 88.4 | 296791 |
| 1721147400 | 89.4 | -0.4 | -0.45 | 89.2 | 89.4 | 87.6 | 163909 |
| 1721061000 | 89.8 | 1 | 1.13 | 88.8 | 90 | 88.8 | 454928 |
| 1720801800 | 88.8 | 1.4 | 1.60 | 88 | 90 | 87.2 | 400318 |
| 1720715400 | 87.4 | 0.4 | 0.46 | 88 | 88 | 86 | 257519 |
| 1720629000 | 87 | -1.4 | -1.58 | 88.8 | 88.8 | 86.4 | 389331 |
| 1720542600 | 88.4 | -1.4 | -1.56 | 89.2 | 89.6 | 88.4 | 312772 |
| 1720456200 | 89.8 | 2.2 | 2.51 | 87.6 | 90 | 87.6 | 645960 |
| 1720197000 | 87.6 | -0.8 | -0.90 | 88.6 | 90 | 87.2 | 728331 |
| 1720110600 | 88.4 | 1.6 | 1.84 | 86.8 | 88.4 | 86.8 | 738272 |
| 1720024200 | 86.8 | 2.2 | 2.60 | 85 | 87.8 | 85 | 1066328 |
| 1719937800 | 84.6 | 0.6 | 0.71 | 84.2 | 85 | 84 | 594735 |
| 1719851400 | 84 | -0.8 | -0.94 | 83.2 | 85 | 83.2 | 205554 |
| 1719592200 | 84.8 | 0 | 0.00 | 84.8 | 85 | 84 | 310513 |
| 1719505800 | 84.8 | 0.2 | 0.24 | 84.4 | 85.4 | 84 | 257096 |
| 1719419400 | 84.6 | 0.6 | 0.71 | 84.4 | 85.4 | 84.2 | 232237 |
| 1719333000 | 84 | -0.2 | -0.24 | 84.4 | 84.4 | 83.2 | 349348 |
| 1719246600 | 84.2 | 0.4 | 0.48 | 82.8 | 84.2 | 82.4 | 378051 |
| 1718987400 | 83.8 | 4 | 5.01 | 79.8 | 84 | 79.6 | 1186583 |
| 1718901000 | 79.8 | 1 | 1.27 | 79 | 80.4 | 79 | 286426 |
| 1718814600 | 78.8 | 1 | 1.29 | 75.6 | 79 | 75.6 | 384663 |
| 1718728200 | 77.8 | 1.6 | 2.10 | 76.2 | 77.8 | 74 | 1447776 |
| 1718641800 | 76.2 | -0.6 | -0.78 | 76.8 | 77.8 | 75.4 | 521329 |
| 1718382600 | 76.8 | -3.2 | -4.00 | 80.2 | 80.2 | 76.2 | 488266 |
| 1718296200 | 80 | -3 | -3.61 | 82 | 82.6 | 79 | 521236 |
| 1718209800 | 83 | 0.6 | 0.73 | 84 | 84 | 82 | 200762 |
| 1718123400 | 82.4 | -1 | -1.20 | 84 | 85.4 | 82.4 | 437618 |
| 1718037000 | 83.4 | -2.8 | -3.25 | 85.8 | 86 | 82.6 | 398303 |
| 1717777800 | 86.2 | 3 | 3.61 | 84 | 86.2 | 83 | 4994861 |
| 1717691400 | 83.2 | -0.4 | -0.48 | 84.8 | 84.8 | 82.6 | 477299 |
| 1717605000 | 83.6 | 0.8 | 0.97 | 83.2 | 84 | 82.2 | 309404 |
| 1717518600 | 82.8 | -0.8 | -0.96 | 85 | 86.8 | 82 | 825530 |
| 1717432200 | 83.6 | -3.4 | -3.91 | 86.8 | 86.8 | 82.4 | 811469 |
| 1717173000 | 87 | 1 | 1.16 | 85.6 | 88 | 85 | 462263 |
| 1717086600 | 86 | 1.6 | 1.90 | 84 | 88 | 84 | 1145336 |
| 1717000200 | 84.4 | 0.2 | 0.24 | 83 | 84.8 | 83 | 709806 |
| 1716913800 | 84.2 | 3.4 | 4.21 | 81.8 | 84.6 | 81.2 | 880061 |
| 1716568200 | 80.8 | -2 | -2.42 | 81.2 | 81.2 | 78.2 | 567425 |
| 1716481800 | 82.8 | -0.6 | -0.72 | 83.2 | 83.6 | 80.4 | 1230689 |
| 1716395400 | 83.4 | -3.4 | -3.92 | 87 | 87 | 83.4 | 307675 |
| 1716309000 | 86.8 | 1.8 | 2.12 | 84 | 86.8 | 84 | 1584974 |
| 1716222600 | 85 | 1 | 1.19 | 83.8 | 85.2 | 83.8 | 522697 |
| 1715963400 | 84 | 1.6 | 1.94 | 80 | 84 | 80 | 554586 |
| 1715877000 | 82.4 | 2.4 | 3.00 | 79 | 82.6 | 79 | 900347 |
| 1715790600 | 80 | -0.2 | -0.25 | 80 | 82 | 76.2 | 1690499 |
| 1715704200 | 80.2 | -2.4 | -2.91 | 82.4 | 82.8 | 80.2 | 443150 |
| 1715617800 | 82.6 | -1.6 | -1.90 | 83 | 83.8 | 82.6 | 332157 |
| 1715358600 | 84.2 | 1.2 | 1.45 | 83.6 | 84.4 | 82 | 399134 |
| 1715272200 | 83 | -1.8 | -2.12 | 83.2 | 84 | 83 | 238561 |
| 1715185800 | 84.8 | 2.2 | 2.66 | 84 | 84.8 | 82.8 | 301309 |
| 1715099400 | 82.6 | -2 | -2.36 | 83.6 | 86 | 82.4 | 687973 |
| 1714753800 | 84.6 | -0.4 | -0.47 | 86.6 | 86.6 | 84.4 | 661592 |
| 1714667400 | 85 | 1 | 1.19 | 84.6 | 85 | 83.6 | 227042 |
| 1714581000 | 84 | 0.8 | 0.96 | 84.6 | 84.6 | 83 | 326668 |
| 1714494600 | 83.2 | -0.8 | -0.95 | 82.6 | 84.2 | 82.6 | 357286 |
| 1714408200 | 84 | 0.4 | 0.48 | 85 | 85.2 | 82.2 | 1284021 |
| 1714149000 | 83.6 | 3 | 3.72 | 82.6 | 84.6 | 81.2 | 486381 |
| 1714062600 | 80.6 | -2.4 | -2.89 | 83.2 | 84 | 80.2 | 752630 |
| 1713976200 | 83 | -0.2 | -0.24 | 84.6 | 84.6 | 83 | 1004946 |
| 1713889800 | 83.2 | 4.4 | 5.58 | 79 | 84.6 | 78.8 | 2241382 |
| 1713803400 | 78.8 | 3.8 | 5.07 | 76.8 | 79.6 | 76.8 | 1003763 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
