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 | 3.6 | 3.32103321033 | 108.4 | 114.4 | 108.4 | 204521 | 112.07533459 | DE |
| 4 | -7.2 | -6.04026845638 | 119.2 | 119.2 | 107 | 262500 | 111.32601679 | DE |
| 12 | 0.4 | 0.358422939068 | 111.6 | 141.4 | 104.2 | 350959 | 117.8379619 | DE |
| 26 | -37 | -24.8322147651 | 149 | 160.8 | 100.4 | 380374 | 120.16193434 | DE |
| 52 | -8 | -6.66666666667 | 120 | 160.8 | 100.4 | 362216 | 123.4005397 | DE |
| 156 | -220.2 | -66.2853702589 | 332.2 | 398 | 71.1 | 466907 | 180.69239116 | DE |
| 260 | -557 | -83.2585949178 | 669 | 900 | 71.1 | 1904851 | 361.01891791 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 112 | -1.4 | -1.23 | 111.6 | 114.2 | 111.6 | 100994 |
| 1721061000 | 113.4 | -0.4 | -0.35 | 113 | 113.4 | 110 | 174455 |
| 1720801800 | 113.8 | 1 | 0.89 | 112.6 | 114.4 | 111 | 210301 |
| 1720715400 | 112.8 | 2.8 | 2.55 | 112 | 113.8 | 110.6 | 188561 |
| 1720629000 | 110 | -0.8 | -0.72 | 108.4 | 111.4 | 108.4 | 348295 |
| 1720542600 | 110.8 | -2.4 | -2.12 | 114.2 | 114.2 | 110.2 | 189059 |
| 1720456200 | 113.2 | 1.8 | 1.62 | 111 | 115.6 | 111 | 242317 |
| 1720197000 | 111.4 | -1 | -0.89 | 111 | 113 | 110.4 | 103365 |
| 1720110600 | 112.4 | 0 | 0.00 | 112.2 | 114.2 | 111.4 | 104278 |
| 1720024200 | 112.4 | 2.2 | 2.00 | 111.6 | 113.2 | 110 | 105518 |
| 1719937800 | 110.2 | -3 | -2.65 | 113.6 | 113.6 | 110.2 | 305624 |
| 1719851400 | 113.2 | 3 | 2.72 | 109.6 | 114.2 | 109.6 | 259326 |
| 1719592200 | 110.2 | 0.8 | 0.73 | 110.6 | 112.2 | 109.4 | 233020 |
| 1719505800 | 109.4 | 1.4 | 1.30 | 108 | 109.8 | 107.2 | 919105 |
| 1719419400 | 108 | -2.6 | -2.35 | 111.2 | 112 | 107 | 579480 |
| 1719333000 | 110.6 | -2.2 | -1.95 | 114 | 115.2 | 110 | 442206 |
| 1719246600 | 112.8 | -4 | -3.42 | 114 | 117.4 | 112.8 | 300945 |
| 1718987400 | 116.8 | -0.8 | -0.68 | 114.2 | 117.6 | 113.4 | 178559 |
| 1718901000 | 117.6 | 2 | 1.73 | 113.4 | 117.6 | 113.4 | 116706 |
| 1718814600 | 115.6 | -0.8 | -0.69 | 119.2 | 119.2 | 114.4 | 147888 |
| 1718728200 | 116.4 | -0.8 | -0.68 | 114.2 | 118 | 114.2 | 116428 |
| 1718641800 | 117.2 | 0.4 | 0.34 | 115.6 | 117.4 | 115.4 | 164546 |
| 1718382600 | 116.8 | 0.4 | 0.34 | 114 | 117.8 | 114 | 277269 |
| 1718296200 | 116.4 | -3 | -2.51 | 123.6 | 123.6 | 115.4 | 283753 |
| 1718209800 | 119.4 | 2.4 | 2.05 | 119.8 | 120.8 | 116.8 | 207319 |
| 1718123400 | 117 | -1.4 | -1.18 | 117 | 120.6 | 116.6 | 322555 |
| 1718037000 | 118.4 | -5.6 | -4.52 | 121 | 123.2 | 118.4 | 443558 |
| 1717777800 | 124 | -11.4 | -8.42 | 133.6 | 133.6 | 123.8 | 702582 |
| 1717691400 | 135.4 | -1.2 | -0.88 | 139.19999 | 139.19999 | 134.19999 | 120366 |
| 1717605000 | 136.6 | 0.2 | 0.15 | 140 | 140 | 135.4 | 148236 |
| 1717518600 | 136.4 | -2.2 | -1.59 | 137.4 | 139.19999 | 134.6 | 238721 |
| 1717432200 | 138.6 | 0.8 | 0.58 | 139 | 141.19999 | 136.4 | 445239 |
| 1717173000 | 137.8 | 1.2 | 0.88 | 137 | 141.4 | 135.8 | 442055 |
| 1717086600 | 136.6 | 7 | 5.40 | 132.4 | 136.6 | 129.8 | 324514 |
| 1717000200 | 129.6 | -5.2 | -3.86 | 138.19999 | 138.19999 | 128.6 | 246089 |
| 1716913800 | 134.8 | 3.8 | 2.90 | 133.4 | 137.4 | 133.4 | 299146 |
| 1716568200 | 131 | 5 | 3.97 | 123 | 131.8 | 123 | 452160 |
| 1716481800 | 126 | 0 | 0.00 | 128 | 128 | 125 | 201514 |
| 1716395400 | 126 | -7.8 | -5.83 | 130 | 133 | 125.4 | 364096 |
| 1716309000 | 133.8 | 5 | 3.88 | 132 | 134 | 126.2 | 354311 |
| 1716222600 | 128.8 | 1.2 | 0.94 | 125 | 130.19999 | 125 | 569307 |
| 1715963400 | 127.6 | -0.2 | -0.16 | 125 | 128 | 125 | 325170 |
| 1715877000 | 127.8 | 1.8 | 1.43 | 122 | 128.19999 | 122 | 427520 |
| 1715790600 | 126 | 2.8 | 2.27 | 126 | 126 | 121.8 | 374466 |
| 1715704200 | 123.2 | 5.6 | 4.76 | 115.4 | 124 | 115.4 | 1250295 |
| 1715617800 | 117.6 | 5.2 | 4.63 | 114 | 118.6 | 110 | 451210 |
| 1715358600 | 112.4 | -1 | -0.88 | 111 | 114.6 | 111 | 299614 |
| 1715272200 | 113.4 | 0 | 0.00 | 113.4 | 114.4 | 111 | 290178 |
| 1715185800 | 113.4 | -0.8 | -0.70 | 114.6 | 114.8 | 112.4 | 248203 |
| 1715099400 | 114.2 | 2 | 1.78 | 112.2 | 116.8 | 111.8 | 349567 |
| 1714753800 | 112.2 | 2 | 1.81 | 108.2 | 114.8 | 108.2 | 349019 |
| 1714667400 | 110.2 | 2.2 | 2.04 | 105.8 | 111.6 | 105.8 | 487731 |
| 1714581000 | 108 | 2.6 | 2.47 | 105 | 108.2 | 105 | 355119 |
| 1714494600 | 105.4 | -3 | -2.77 | 108.8 | 108.8 | 105.4 | 402654 |
| 1714408200 | 108.4 | 2.6 | 2.46 | 106.8 | 109.4 | 105.6 | 384989 |
| 1714149000 | 105.8 | 1.4 | 1.34 | 107.2 | 110.6 | 105 | 763091 |
| 1714062600 | 104.4 | -3.2 | -2.97 | 106.6 | 108.6 | 104.2 | 486685 |
| 1713976200 | 107.6 | -7.2 | -6.27 | 111.6 | 114.6 | 106.8 | 1136345 |
| 1713889800 | 114.8 | -1.2 | -1.03 | 115 | 116.8 | 112.6 | 249733 |
| 1713803400 | 116 | 5.2 | 4.69 | 111 | 116.8 | 110.4 | 438001 |
| 1713544200 | 110.8 | 0.8 | 0.73 | 110 | 111.4 | 108.8 | 577117 |
| 1713457800 | 110 | 5 | 4.76 | 108.4 | 112.4 | 103 | 1145521 |
| 1713371400 | 105 | -4 | -3.67 | 106 | 113.6 | 100.4 | 1873777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
