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 | -6.2 | -7.81348456207 | 79.35 | 79.35 | 72.65 | 5951671 | 74.3835591 | DE |
| 4 | -9.4 | -11.3870381587 | 82.55 | 83.35 | 72.65 | 4309590 | 77.24964625 | DE |
| 12 | -22.95 | -23.8813735692 | 96.1 | 96.1 | 72.65 | 4350112 | 84.33783656 | DE |
| 26 | -22.5 | -23.5232618923 | 95.65 | 101.8 | 72.65 | 4195409 | 91.29437396 | DE |
| 52 | -15.25 | -17.2511312217 | 88.4 | 101.8 | 72.65 | 3699295 | 91.41032847 | DE |
| 156 | -66.85 | -47.75 | 140 | 140 | 64.2 | 3177300 | 91.70613752 | DE |
| 260 | -15.45 | -17.4379232506 | 88.6 | 145.2 | 44.35 | 2736790 | 93.55554628 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736443800 | 73.35 | 0.15 | 0.20 | 73.15 | 73.75 | 72.65 | 13050865 |
| 1736357400 | 73.2 | -2.3 | -3.05 | 75.8 | 76 | 73 | 5346478 |
| 1736271000 | 75.5 | -2.25 | -2.89 | 77.8 | 77.95 | 75.5 | 8300926 |
| 1736184600 | 77.75 | -0.25 | -0.32 | 77.4 | 78.75 | 77.4 | 2069617 |
| 1735925400 | 78 | -0.25 | -0.32 | 79.35 | 79.35 | 77.8 | 990470 |
| 1735839000 | 78.25 | -0.25 | -0.32 | 78.65 | 78.65 | 77.75 | 1104237 |
| 1735666200 | 78.5 | 0.65 | 0.83 | 78.3 | 78.8 | 77.7 | 944770 |
| 1735579800 | 77.85 | -0.15 | -0.19 | 77.3 | 78 | 77.3 | 1051646 |
| 1735320600 | 78 | -0.2 | -0.26 | 79.35 | 79.35 | 77.3 | 1576214 |
| 1735061400 | 78.2 | 0.75 | 0.97 | 77.45 | 78.2 | 77.4 | 433109 |
| 1734975000 | 77.45 | -0.9 | -1.15 | 79.35 | 79.35 | 77.15 | 808557 |
| 1734715800 | 78.35 | 0.8 | 1.03 | 78.65 | 78.65 | 75.75 | 5496563 |
| 1734629400 | 77.55 | -1.95 | -2.45 | 79.25 | 79.65 | 77.4 | 4545267 |
| 1734543000 | 79.5 | -0.15 | -0.19 | 79.9 | 79.95 | 79.5 | 16967673 |
| 1734456600 | 79.65 | -0.75 | -0.93 | 79.65 | 80.5 | 79.15 | 3521128 |
| 1734370200 | 80.4 | -1.75 | -2.13 | 82 | 82.15 | 80.1 | 4575234 |
| 1734111000 | 82.15 | -0.6 | -0.73 | 82.55 | 83.35 | 82.1 | 2480282 |
| 1734024600 | 82.75 | -3.15 | -3.67 | 84.4 | 84.45 | 82.35 | 1729787 |
| 1733938200 | 85.9 | -0.6 | -0.69 | 87.65 | 87.65 | 84.95 | 1201335 |
| 1733851800 | 86.5 | -0.25 | -0.29 | 86.15 | 86.85 | 85.85 | 2866651 |
| 1733765400 | 86.75 | -0.45 | -0.52 | 87.15 | 87.9 | 86.15 | 2338985 |
| 1733506200 | 87.2 | -0.6 | -0.68 | 87 | 88.35 | 86.95 | 1382549 |
| 1733419800 | 87.8 | -0.65 | -0.73 | 88.35 | 88.65 | 87.8 | 4826296 |
| 1733333400 | 88.45 | 1.65 | 1.90 | 84.55 | 88.65 | 84.55 | 4343069 |
| 1733247000 | 86.8 | 0.9 | 1.05 | 86.25 | 87.4 | 85.7 | 20300327 |
| 1733160600 | 85.9 | -0.75 | -0.87 | 84.55 | 86.6 | 84.55 | 1583963 |
| 1732901400 | 86.65 | -0.2 | -0.23 | 85.85 | 87.3 | 85.85 | 6832655 |
| 1732815000 | 86.85 | 0.6 | 0.70 | 87.5 | 87.5 | 85.7 | 2816375 |
| 1732728600 | 86.25 | 1.7 | 2.01 | 87.5 | 87.5 | 85 | 2208468 |
| 1732642200 | 84.55 | -1.45 | -1.69 | 85 | 85.95 | 84.55 | 3117459 |
| 1732555800 | 86 | 0 | 0.00 | 87.5 | 87.5 | 85.5 | 5892002 |
| 1732296600 | 86 | 1.4 | 1.65 | 84.5 | 87.05 | 84.5 | 10726841 |
| 1732210200 | 84.6 | 0.15 | 0.18 | 85.55 | 85.55 | 84.15 | 19490504 |
| 1732123800 | 84.45 | -3.05 | -3.49 | 87.35 | 87.35 | 84.45 | 5579633 |
| 1732037400 | 87.5 | 0 | 0.00 | 86.45 | 88.9 | 86.35 | 8215496 |
| 1731951000 | 87.5 | -1 | -1.13 | 87.95 | 88.6 | 85.1 | 11941468 |
| 1731691800 | 88.5 | 1.7 | 1.96 | 85.95 | 88.8 | 85.95 | 3476604 |
| 1731605400 | 86.8 | 1.45 | 1.70 | 85.4 | 86.85 | 85 | 3052897 |
| 1731519000 | 85.35 | -1.5 | -1.73 | 87 | 87.35 | 85 | 1700576 |
| 1731432600 | 86.85 | -1.85 | -2.09 | 88.55 | 88.55 | 86.85 | 3043021 |
| 1731346200 | 88.7 | 0.25 | 0.28 | 88.65 | 89.25 | 88.55 | 1288146 |
| 1731087000 | 88.45 | 0.25 | 0.28 | 87.9 | 88.95 | 87.9 | 1009337 |
| 1731000600 | 88.2 | 2.7 | 3.16 | 85.4 | 88.6 | 85.4 | 2714060 |
| 1730914200 | 85.5 | -2.55 | -2.90 | 92 | 92 | 85.5 | 5277027 |
| 1730827800 | 88.05 | 0.45 | 0.51 | 88.95 | 89.3 | 88.05 | 3601088 |
| 1730741400 | 87.6 | -1.1 | -1.24 | 88.8 | 89.25 | 87.6 | 1872271 |
| 1730482200 | 88.7 | -0.6 | -0.67 | 90.25 | 90.25 | 88.45 | 3648922 |
| 1730395800 | 89.3 | -1.7 | -1.87 | 92.7 | 92.7 | 89.2 | 3632793 |
| 1730309400 | 91 | -2.2 | -2.36 | 91.65 | 95.1 | 91 | 10240400 |
| 1730223000 | 93.2 | -0.4 | -0.43 | 94.3 | 94.3 | 92.8 | 2730227 |
| 1730136600 | 93.6 | 0.75 | 0.81 | 94.3 | 94.3 | 93.2 | 1096149 |
| 1729873800 | 92.85 | 0.15 | 0.16 | 91.65 | 93.25 | 91.65 | 1657551 |
| 1729787400 | 92.7 | -0.3 | -0.32 | 91.65 | 93.15 | 91.65 | 717343 |
| 1729701000 | 93 | 0.5 | 0.54 | 91.65 | 93.5 | 91.65 | 1530800 |
| 1729614600 | 92.5 | -0.5 | -0.54 | 95.2 | 95.2 | 91.85 | 2458268 |
| 1729528200 | 93 | -2.35 | -2.46 | 95.2 | 95.35 | 93 | 1179248 |
| 1729269000 | 95.35 | -0.55 | -0.57 | 96.1 | 96.1 | 94.6 | 1372772 |
| 1729182600 | 95.9 | 0.8 | 0.84 | 96 | 96 | 94.7 | 1903598 |
| 1729096200 | 95.1 | 0.95 | 1.01 | 93.2 | 95.7 | 93.2 | 1886460 |
| 1729009800 | 94.15 | 0.6 | 0.64 | 92.55 | 94.9 | 92.55 | 2724771 |
| 1728923400 | 93.55 | -0.35 | -0.37 | 92.55 | 94 | 92.55 | 1595668 |
| 1728664200 | 93.9 | 1.4 | 1.51 | 91.1 | 94.4 | 91.1 | 2157800 |
| 1728577800 | 92.5 | -0.6 | -0.64 | 91.9 | 93.15 | 91.75 | 1263953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
