News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.320855614973 | 93.5 | 93.8 | 90.4 | 349461 | 92.32879505 | DE |
| 4 | -8.2 | -8.03921568627 | 102 | 107 | 90.4 | 457480 | 97.81457062 | DE |
| 12 | -9.2 | -8.93203883495 | 103 | 112.8 | 90.4 | 653517 | 101.97139765 | DE |
| 26 | 22 | 30.6406685237 | 71.8 | 112.8 | 67.5 | 765088 | 92.65451139 | DE |
| 52 | 17.05 | 22.2149837134 | 76.75 | 112.8 | 58.5 | 738413 | 81.46983257 | DE |
| 156 | -247.7 | -72.532942899 | 341.5 | 354.5 | 58.5 | 1065263 | 116.53063968 | DE |
| 260 | -4.4 | -4.48065173116 | 98.2 | 430 | 50 | 1092127 | 156.37552322 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728923400 | 93.8 | 0.5 | 0.54 | 93 | 93.8 | 92 | 254729 |
| 1728664200 | 93.3 | 0.4 | 0.43 | 92.5 | 93.6 | 91.9 | 136616 |
| 1728577800 | 92.9 | 0.5 | 0.54 | 93.8 | 93.8 | 91.7 | 204259 |
| 1728491400 | 92.4 | 0.7 | 0.76 | 92.6 | 93.3 | 91.6 | 381702 |
| 1728405000 | 91.7 | -0.9 | -0.97 | 91.4 | 91.8 | 90.4 | 616052 |
| 1728318600 | 92.6 | -1.1 | -1.17 | 93.5 | 93.5 | 91.5 | 408678 |
| 1728059400 | 93.7 | 0.8 | 0.86 | 94.9 | 94.9 | 91.6 | 146084 |
| 1727973000 | 92.9 | 0.5 | 0.54 | 95 | 95 | 91 | 238234 |
| 1727886600 | 92.4 | 0.1 | 0.11 | 93 | 93.4 | 91.4 | 408154 |
| 1727800200 | 92.3 | -0.9 | -0.97 | 93.8 | 93.8 | 91.4 | 468591 |
| 1727713800 | 93.2 | -3.2 | -3.32 | 95.5 | 95.6 | 93.2 | 369056 |
| 1727454600 | 96.4 | -0.4 | -0.41 | 96.1 | 97.7 | 96.1 | 114975 |
| 1727368200 | 96.8 | -0.2 | -0.21 | 98 | 98 | 95.7 | 350358 |
| 1727281800 | 97 | -1.6 | -1.62 | 98.1 | 99.4 | 96.6 | 325668 |
| 1727195400 | 98.6 | -2.6 | -2.57 | 102 | 102 | 98.6 | 566236 |
| 1727109000 | 101.2 | 0 | 0.00 | 101.4 | 102.6 | 100.6 | 253671 |
| 1726849800 | 101.2 | -4.2 | -3.98 | 106 | 107 | 100 | 1492627 |
| 1726763400 | 105.4 | 3.8 | 3.74 | 103 | 106 | 102.6 | 510028 |
| 1726677000 | 101.6 | 0.2 | 0.20 | 101 | 102 | 101 | 251281 |
| 1726590600 | 101.4 | -0.4 | -0.39 | 101.6 | 102 | 100.4 | 529882 |
| 1726504200 | 101.8 | 2 | 2.00 | 102 | 102 | 100 | 1484561 |
| 1726245000 | 99.8 | 0 | 0.00 | 102 | 102 | 99.8 | 166790 |
| 1726158600 | 99.8 | 0.9 | 0.91 | 98.5 | 99.9 | 98.3 | 224857 |
| 1726072200 | 98.9 | -0.8 | -0.80 | 101 | 101 | 97.6 | 274347 |
| 1725985800 | 99.7 | -0.3 | -0.30 | 100 | 102 | 99.6 | 447723 |
| 1725899400 | 100 | 1.7 | 1.73 | 98.2 | 100 | 98 | 445274 |
| 1725640200 | 98.3 | 0 | 0.00 | 98 | 99 | 96.4 | 383002 |
| 1725553800 | 98.3 | 0.7 | 0.72 | 97.4 | 98.7 | 96.9 | 466783 |
| 1725467400 | 97.6 | 0.2 | 0.21 | 97 | 98.4 | 95.9 | 277879 |
| 1725381000 | 97.4 | -1.4 | -1.42 | 98.8 | 99 | 96.5 | 581328 |
| 1725294600 | 98.8 | -0.9 | -0.90 | 99.4 | 101 | 97.8 | 280919 |
| 1725035400 | 99.7 | 1.6 | 1.63 | 98 | 100 | 98 | 262010 |
| 1724949000 | 98.1 | -0.9 | -0.91 | 103 | 103 | 98.1 | 106120 |
| 1724862600 | 99 | -1.4 | -1.39 | 98 | 100.4 | 98 | 160874 |
| 1724776200 | 100.4 | -0.8 | -0.79 | 98.7 | 100.8 | 98.7 | 280072 |
| 1724430600 | 101.2 | 1.2 | 1.20 | 100.2 | 102 | 99.6 | 643219 |
| 1724344200 | 100 | 0.8 | 0.81 | 99.6 | 100.4 | 98.8 | 321139 |
| 1724257800 | 99.2 | -1.6 | -1.59 | 102.4 | 102.4 | 99 | 312796 |
| 1724171400 | 100.8 | -0.2 | -0.20 | 101 | 101.8 | 99.6 | 501046 |
| 1724085000 | 101 | 0.4 | 0.40 | 100.6 | 102 | 98.2 | 682626 |
| 1723825800 | 100.6 | -1.8 | -1.76 | 102.8 | 102.8 | 100 | 714015 |
| 1723739400 | 102.4 | -3.8 | -3.58 | 106.8 | 106.8 | 102.2 | 493569 |
| 1723653000 | 106.2 | -1.2 | -1.12 | 106.4 | 107.4 | 104.6 | 692348 |
| 1723566600 | 107.4 | 2.4 | 2.29 | 106.4 | 107.4 | 104 | 646230 |
| 1723480200 | 105 | 2 | 1.94 | 105.6 | 107.6 | 103.6 | 1376354 |
| 1723221000 | 103 | 1.2 | 1.18 | 101 | 104.6 | 101 | 313608 |
| 1723134600 | 101.8 | -2.6 | -2.49 | 102 | 103.2 | 100.6 | 499412 |
| 1723048200 | 104.4 | 1.2 | 1.16 | 103.6 | 105.8 | 103.2 | 595456 |
| 1722961800 | 103.2 | 2.6 | 2.58 | 103.8 | 103.8 | 99.8 | 388726 |
| 1722875400 | 100.6 | -5.6 | -5.27 | 103.8 | 103.8 | 93.9 | 1865236 |
| 1722616200 | 106.2 | -1.4 | -1.30 | 109 | 109 | 105.6 | 1142160 |
| 1722529800 | 107.6 | 2 | 1.89 | 105.6 | 109.6 | 105 | 1702045 |
| 1722443400 | 105.6 | 1.8 | 1.73 | 105 | 112.8 | 105 | 2069144 |
| 1722357000 | 103.8 | 2 | 1.96 | 101 | 103.8 | 101 | 502182 |
| 1722270600 | 101.8 | 0.2 | 0.20 | 102 | 104 | 101.6 | 194932 |
| 1722011400 | 101.6 | 0.6 | 0.59 | 104 | 104 | 100.4 | 283983 |
| 1721925000 | 101 | -2.4 | -2.32 | 108.6 | 108.6 | 98.4 | 1891778 |
| 1721838600 | 103.4 | -2 | -1.90 | 107.8 | 107.8 | 103.4 | 238949 |
| 1721752200 | 105.4 | -0.4 | -0.38 | 107.4 | 109 | 104.6 | 3836487 |
| 1721665800 | 105.8 | 5 | 4.96 | 103 | 107.2 | 102.6 | 3338522 |
| 1721406600 | 100.8 | 0.2 | 0.20 | 100.6 | 101 | 100 | 337573 |
| 1721320200 | 100.6 | 0.7 | 0.70 | 100 | 102.2 | 100 | 342379 |
| 1721233800 | 99.9 | -0.1 | -0.10 | 102 | 102 | 99.5 | 282278 |
| 1721147400 | 100 | -1 | -0.99 | 101 | 101 | 98.8 | 378163 |
| 1721061000 | 101 | 0.8 | 0.80 | 100.8 | 102 | 99.7 | 595808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
