News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -1.6317016317 | 85.8 | 85.8 | 82.2 | 321893 | 83.79655861 | DE |
| 4 | -0.4 | -0.471698113208 | 84.8 | 86.2 | 82.2 | 452595 | 84.89663441 | DE |
| 12 | 1.6 | 1.93236714976 | 82.8 | 86.2 | 79.2 | 594321 | 82.96382095 | DE |
| 26 | -0.6 | -0.705882352941 | 85 | 87.6 | 79.2 | 764007 | 83.07018415 | DE |
| 52 | -2 | -2.31481481481 | 86.4 | 91.8 | 79.2 | 650970 | 84.70397544 | DE |
| 156 | -15.6 | -15.6 | 100 | 118 | 73 | 586703 | 89.09218122 | DE |
| 260 | -10.8 | -11.3445378151 | 95.2 | 152 | 62.4 | 570571 | 99.66013137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 84.2 | 1.8 | 2.18 | 83 | 84.6 | 83 | 446704 |
| 1741109400 | 82.4 | -2.1 | -2.49 | 83.6 | 83.6 | 82.2 | 324822 |
| 1741023000 | 84.5 | 0.7 | 0.84 | 84.2 | 84.5 | 84.2 | 295401 |
| 1740763800 | 83.8 | -0.3 | -0.36 | 83.8 | 83.8 | 83.8 | 330040 |
| 1740677400 | 84.1 | -1.2 | -1.41 | 85.8 | 85.8 | 84.1 | 212499 |
| 1740591000 | 85.3 | 0.3 | 0.35 | 85.4 | 86.2 | 85 | 1155832 |
| 1740504600 | 85 | -0.4 | -0.47 | 85 | 85.4 | 85 | 602085 |
| 1740418200 | 85.4 | 0.4 | 0.47 | 86.2 | 86.2 | 85 | 672341 |
| 1740159000 | 85 | -0.2 | -0.23 | 85.8 | 85.8 | 85 | 422860 |
| 1740072600 | 85.2 | -0.2 | -0.23 | 85.4 | 85.4 | 85 | 673186 |
| 1739986200 | 85.4 | -0.1 | -0.12 | 85 | 85.4 | 85 | 319809 |
| 1739899800 | 85.5 | -0.1 | -0.12 | 85.4 | 86 | 85.4 | 347119 |
| 1739813400 | 85.6 | 0 | 0.00 | 85.6 | 85.8 | 85.6 | 232790 |
| 1739554200 | 85.6 | 0.4 | 0.47 | 85.2 | 85.8 | 85.2 | 544606 |
| 1739467800 | 85.2 | 0.5 | 0.59 | 84.8 | 85.4 | 84.6 | 261103 |
| 1739381400 | 84.7 | 0.3 | 0.36 | 84.4 | 84.7 | 84 | 438028 |
| 1739295000 | 84.4 | -0.2 | -0.24 | 85 | 85 | 84.4 | 284837 |
| 1739208600 | 84.6 | 0 | 0.00 | 84.8 | 84.8 | 84 | 597097 |
| 1738949400 | 84.6 | -0.6 | -0.70 | 84 | 85.4 | 84 | 343701 |
| 1738863000 | 85.2 | 1 | 1.19 | 84.8 | 85.4 | 84.8 | 547041 |
| 1738776600 | 84.2 | 0.4 | 0.48 | 84.2 | 84.2 | 84.2 | 161812 |
| 1738690200 | 83.8 | -0.2 | -0.24 | 84.8 | 84.8 | 83.8 | 463463 |
| 1738603800 | 84 | -1 | -1.18 | 84 | 84 | 83 | 2277785 |
| 1738344600 | 85 | 0.7 | 0.83 | 84.6 | 85.4 | 84.6 | 766370 |
| 1738258200 | 84.3 | 0.7 | 0.84 | 83.6 | 84.3 | 83.6 | 218638 |
| 1738171800 | 83.6 | 0.2 | 0.24 | 83.8 | 83.8 | 83.6 | 403706 |
| 1738085400 | 83.4 | 0.4 | 0.48 | 83 | 83.6 | 83 | 806875 |
| 1737999000 | 83 | -0.8 | -0.95 | 83 | 83.2 | 82.2 | 482871 |
| 1737739800 | 83.8 | 0.2 | 0.24 | 84 | 84 | 83.6 | 781592 |
| 1737653400 | 83.6 | 0.6 | 0.72 | 82.8 | 83.6 | 82.2 | 995514 |
| 1737567000 | 83 | 1.2 | 1.47 | 81.8 | 83.2 | 81.4 | 1383727 |
| 1737480600 | 81.8 | 0.4 | 0.49 | 81.4 | 82 | 80.8 | 2322834 |
| 1737394200 | 81.4 | -0.2 | -0.25 | 81.8 | 82 | 81.2 | 675296 |
| 1737135000 | 81.6 | 0 | 0.00 | 82.6 | 82.6 | 81.6 | 1178021 |
| 1737048600 | 81.6 | -0.8 | -0.97 | 81.8 | 83 | 81.6 | 824979 |
| 1736962200 | 82.4 | 0.7 | 0.86 | 82.6 | 82.6 | 82.4 | 391574 |
| 1736875800 | 81.7 | 0.5 | 0.62 | 81.8 | 82 | 81.2 | 384636 |
| 1736789400 | 81.2 | -0.8 | -0.98 | 81.6 | 81.6 | 81 | 568679 |
| 1736530200 | 82 | 0 | 0.00 | 81.6 | 82.6 | 81.2 | 600658 |
| 1736443800 | 82 | 0.6 | 0.74 | 81.4 | 82 | 81.4 | 656215 |
| 1736357400 | 81.4 | 0 | 0.00 | 81.4 | 81.4 | 81.2 | 343062 |
| 1736271000 | 81.4 | 0 | 0.00 | 82.2 | 82.2 | 81.4 | 664756 |
| 1736184600 | 81.4 | 1 | 1.24 | 80.8 | 82.8 | 80.8 | 593847 |
| 1735925400 | 80.4 | -0.4 | -0.50 | 80 | 80.4 | 80 | 570399 |
| 1735839000 | 80.8 | 1.4 | 1.76 | 79.2 | 81 | 79.2 | 579152 |
| 1735666200 | 79.4 | -1.2 | -1.49 | 80.4 | 80.4 | 79.4 | 271361 |
| 1735579800 | 80.6 | -0.3 | -0.37 | 81 | 81 | 79.8 | 500499 |
| 1735320600 | 80.9 | 0.7 | 0.87 | 81.4 | 81.4 | 80.9 | 113671 |
| 1735061400 | 80.2 | -0.2 | -0.25 | 80.2 | 80.2 | 80.2 | 199759 |
| 1734975000 | 80.4 | -0.6 | -0.74 | 80.6 | 80.6 | 80.4 | 326819 |
| 1734715800 | 81 | 1 | 1.25 | 80 | 81 | 79.4 | 782230 |
| 1734629400 | 80 | -1.2 | -1.48 | 80.2 | 80.8 | 80 | 304651 |
| 1734543000 | 81.2 | 0 | 0.00 | 81.8 | 82 | 81.2 | 372446 |
| 1734456600 | 81.2 | -0.9 | -1.10 | 83 | 83 | 81.2 | 496942 |
| 1734370200 | 82.1 | -0.6 | -0.73 | 82.6 | 83.2 | 81.8 | 563141 |
| 1734111000 | 82.7 | 0.7 | 0.85 | 82.7 | 82.7 | 82.7 | 483931 |
| 1734024600 | 82 | -0.2 | -0.24 | 82.8 | 82.8 | 82 | 1312458 |
| 1733938200 | 82.2 | -0.4 | -0.48 | 82.6 | 82.6 | 82.2 | 855382 |
| 1733851800 | 82.6 | -1 | -1.20 | 82.6 | 82.6 | 82.6 | 576974 |
| 1733765400 | 83.6 | 0.4 | 0.48 | 83.6 | 84 | 82.6 | 451137 |
| 1733506200 | 83.2 | -0.8 | -0.95 | 83.8 | 83.8 | 83.2 | 295919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
