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 | 0.4 | 0.333333333333 | 120 | 123.4 | 118 | 220398 | 119.83539681 | DE |
| 4 | 2.4 | 2.03389830508 | 118 | 123.4 | 113 | 211586 | 116.9334185 | DE |
| 12 | -3.6 | -2.90322580645 | 124 | 130.2 | 112.2 | 264522 | 118.05231127 | DE |
| 26 | -8.6 | -6.66666666667 | 129 | 140 | 112.2 | 376571 | 126.57930088 | DE |
| 52 | -96.6 | -44.5161290323 | 217 | 255.5 | 112.2 | 1887001 | 171.15884005 | DE |
| 156 | -759.6 | -86.3181818182 | 880 | 898 | 112.2 | 1502125 | 365.52333838 | DE |
| 260 | -1071.6 | -89.8993288591 | 1192 | 1224 | 112.2 | 1254479 | 492.69086459 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 120.4 | -0.6 | -0.50 | 120 | 121 | 119.2 | 283831 |
| 1739467800 | 121 | 1.2 | 1.00 | 118 | 121.2 | 118 | 266238 |
| 1739381400 | 119.8 | -0.4 | -0.33 | 121 | 121 | 119.4 | 81112 |
| 1739295000 | 120.2 | -0.8 | -0.66 | 123.4 | 123.4 | 120 | 90503 |
| 1739208600 | 121 | 2.2 | 1.85 | 119 | 121.6 | 119 | 157936 |
| 1738949400 | 118.8 | -0.6 | -0.50 | 120 | 120 | 118.4 | 506203 |
| 1738863000 | 119.4 | 1.2 | 1.02 | 121.4 | 121.4 | 118.6 | 128942 |
| 1738776600 | 118.2 | 1 | 0.85 | 113.6 | 119.6 | 113.6 | 213009 |
| 1738690200 | 117.2 | 2.4 | 2.09 | 113 | 120.8 | 113 | 84137 |
| 1738603800 | 114.8 | -2.6 | -2.21 | 119 | 119.6 | 114.8 | 280443 |
| 1738344600 | 117.4 | 2.8 | 2.44 | 115 | 118.8 | 114.6 | 361130 |
| 1738258200 | 114.6 | 0 | 0.00 | 115.4 | 116 | 114.2 | 193798 |
| 1738171800 | 114.6 | -1.4 | -1.21 | 120 | 120 | 113.4 | 258561 |
| 1738085400 | 116 | 1 | 0.87 | 114.2 | 118.6 | 114.2 | 208318 |
| 1737999000 | 115 | 1.6 | 1.41 | 114.4 | 117.4 | 114.4 | 355126 |
| 1737739800 | 113.4 | -1.6 | -1.39 | 114.6 | 115.8 | 113 | 261364 |
| 1737653400 | 115 | 0.4 | 0.35 | 114.8 | 115 | 114.2 | 285968 |
| 1737567000 | 114.6 | -1.4 | -1.21 | 116.6 | 116.6 | 114.6 | 107384 |
| 1737480600 | 116 | -2.2 | -1.86 | 117.2 | 117.2 | 115.6 | 143724 |
| 1737394200 | 118.2 | -0.6 | -0.51 | 119 | 119.8 | 118.2 | 72131 |
| 1737135000 | 118.8 | 2.6 | 2.24 | 118 | 120.6 | 117.8 | 175695 |
| 1737048600 | 116.2 | -1 | -0.85 | 118 | 118 | 114.6 | 141489 |
| 1736962200 | 117.2 | 2 | 1.74 | 116 | 117.2 | 114.6 | 289988 |
| 1736875800 | 115.2 | 0.6 | 0.52 | 117 | 117 | 114 | 330753 |
| 1736789400 | 114.6 | 0.2 | 0.17 | 114.6 | 114.6 | 113 | 526033 |
| 1736530200 | 114.4 | -0.2 | -0.17 | 114.2 | 115.2 | 112.4 | 589543 |
| 1736443800 | 114.6 | -0.8 | -0.69 | 115 | 115.4 | 113.4 | 443291 |
| 1736357400 | 115.4 | 0.2 | 0.17 | 114.4 | 116.8 | 112.2 | 961585 |
| 1736271000 | 115.2 | -1.4 | -1.20 | 116.8 | 116.8 | 114.6 | 124754 |
| 1736184600 | 116.6 | -0.2 | -0.17 | 117 | 117 | 115.2 | 197302 |
| 1735925400 | 116.8 | -0.6 | -0.51 | 120 | 120 | 114.6 | 588587 |
| 1735839000 | 117.4 | 2.2 | 1.91 | 115 | 118.4 | 115 | 185755 |
| 1735666200 | 115.2 | 0.6 | 0.52 | 114.6 | 115.8 | 114 | 517270 |
| 1735579800 | 114.6 | -1.2 | -1.04 | 116.4 | 117 | 114.4 | 463529 |
| 1735320600 | 115.8 | -3.6 | -3.02 | 123 | 123 | 112.4 | 322898 |
| 1735061400 | 119.4 | 2.8 | 2.40 | 122.2 | 122.2 | 119.2 | 48656 |
| 1734975000 | 116.6 | 0.6 | 0.52 | 123 | 123 | 115.8 | 101068 |
| 1734715800 | 116 | 0.2 | 0.17 | 117.6 | 117.8 | 116 | 382482 |
| 1734629400 | 115.8 | -2.2 | -1.86 | 117 | 118 | 115.8 | 332306 |
| 1734543000 | 118 | 0.2 | 0.17 | 120 | 120 | 117.8 | 222915 |
| 1734456600 | 117.8 | -1.6 | -1.34 | 118 | 120.4 | 117.2 | 134012 |
| 1734370200 | 119.4 | 0.2 | 0.17 | 122 | 122 | 118.4 | 195521 |
| 1734111000 | 119.2 | 1.8 | 1.53 | 118 | 120.6 | 118 | 162183 |
| 1734024600 | 117.4 | -0.6 | -0.51 | 118 | 120 | 117.4 | 402058 |
| 1733938200 | 118 | -3.6 | -2.96 | 124 | 124 | 118 | 406629 |
| 1733851800 | 121.6 | -1.8 | -1.46 | 124 | 124 | 121 | 308000 |
| 1733765400 | 123.4 | -1.6 | -1.28 | 126.8 | 126.8 | 123 | 136466 |
| 1733506200 | 125 | 0 | 0.00 | 125 | 126.2 | 124.6 | 266078 |
| 1733419800 | 125 | 0 | 0.00 | 125 | 125.6 | 124 | 79430 |
| 1733333400 | 125 | 1.2 | 0.97 | 123 | 125.4 | 123 | 173279 |
| 1733247000 | 123.8 | -0.8 | -0.64 | 124.2 | 124.2 | 122.2 | 229457 |
| 1733160600 | 124.6 | -1 | -0.80 | 125.2 | 125.2 | 122.8 | 169488 |
| 1732901400 | 125.6 | 0 | 0.00 | 125.2 | 126 | 124.2 | 63369 |
| 1732815000 | 125.6 | 0.4 | 0.32 | 125.2 | 127.8 | 124.4 | 51589 |
| 1732728600 | 125.2 | 0.4 | 0.32 | 124.4 | 125.8 | 122.6 | 149013 |
| 1732642200 | 124.8 | -4.2 | -3.26 | 124.2 | 129 | 124.2 | 203630 |
| 1732555800 | 129 | 3 | 2.38 | 128 | 130.19999 | 125.8 | 785721 |
| 1732296600 | 126 | 2.6 | 2.11 | 124 | 127.2 | 123.8 | 159926 |
| 1732210200 | 123.4 | -3 | -2.37 | 128 | 128 | 123.2 | 217857 |
| 1732123800 | 126.4 | 0 | 0.00 | 128 | 128 | 125.2 | 288441 |
| 1732037400 | 126.4 | 0.4 | 0.32 | 126 | 127.6 | 125.8 | 331804 |
| 1731951000 | 126 | -2 | -1.56 | 129 | 129 | 125.8 | 609834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
