News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.290866783013 | 85.95 | 88.9 | 84.15 | 9740741 | 86.06142899 | DE |
| 4 | -5.95 | -6.49208947081 | 91.65 | 95.1 | 84.15 | 4763409 | 87.45863388 | DE |
| 12 | -10.7 | -11.0995850622 | 96.4 | 101.8 | 84.15 | 3616726 | 93.16785517 | DE |
| 26 | -12.15 | -12.416964742 | 97.85 | 101.8 | 84.15 | 3715744 | 95.30779052 | DE |
| 52 | -1 | -1.15340253749 | 86.7 | 101.8 | 82.45 | 3617956 | 92.69565215 | DE |
| 156 | -57.5 | -40.1536312849 | 143.2 | 145.2 | 64.2 | 3062018 | 93.64172353 | DE |
| 260 | 11 | 14.7255689424 | 74.7 | 145.2 | 44.35 | 2669786 | 93.94452296 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728491400 | 93.1 | 0.4 | 0.43 | 91.9 | 93.7 | 91.9 | 1489883 |
| 1728405000 | 92.7 | -0.2 | -0.22 | 94.85 | 94.85 | 92 | 4694501 |
| 1728318600 | 92.9 | -1.25 | -1.33 | 93.55 | 93.95 | 92.55 | 1622480 |
| 1728059400 | 94.15 | -0.3 | -0.32 | 93.55 | 95 | 93.55 | 1430775 |
| 1727973000 | 94.45 | 0 | 0.00 | 93.8 | 94.75 | 93.6 | 1727865 |
| 1727886600 | 94.45 | -2.6 | -2.68 | 98.45 | 98.45 | 94 | 2530816 |
| 1727800200 | 97.05 | -0.55 | -0.56 | 97.2 | 98.25 | 96.3 | 3258721 |
| 1727713800 | 97.6 | -2.35 | -2.35 | 100 | 100 | 96.35 | 3570941 |
| 1727454600 | 99.95 | 1.1 | 1.11 | 99.75 | 100.1 | 98.7 | 3040695 |
| 1727368200 | 98.85 | 1.5 | 1.54 | 98 | 99.5 | 97.4 | 10760833 |
| 1727281800 | 97.35 | -1.05 | -1.07 | 98 | 98.8 | 96.8 | 4142651 |
| 1727195400 | 98.4 | -1.15 | -1.16 | 100 | 100 | 98.25 | 1652698 |
| 1727109000 | 99.55 | 0.4 | 0.40 | 99 | 100.2 | 98.75 | 1504071 |
| 1726849800 | 99.15 | -1.85 | -1.83 | 99.8 | 101.8 | 99.15 | 22042047 |
| 1726763400 | 101 | 1.3 | 1.30 | 100.5 | 101.2 | 100.2 | 3479630 |
| 1726677000 | 99.7 | -0.7 | -0.70 | 99 | 101 | 99 | 2116287 |
| 1726590600 | 100.4 | -0.8 | -0.79 | 100.8 | 101.5 | 100.4 | 2236248 |
| 1726504200 | 101.2 | 0.5 | 0.50 | 99.7 | 101.2 | 99.7 | 2298034 |
| 1726245000 | 100.7 | 0.8 | 0.80 | 100.5 | 101.1 | 99.85 | 1883588 |
| 1726158600 | 99.9 | 0.8 | 0.81 | 98.45 | 100.2 | 98.45 | 1993261 |
| 1726072200 | 99.1 | 0.4 | 0.41 | 99.5 | 99.5 | 98.3 | 1966494 |
| 1725985800 | 98.7 | 0.4 | 0.41 | 99.4 | 99.55 | 98.3 | 1649162 |
| 1725899400 | 98.3 | 0 | 0.00 | 99 | 99 | 97.25 | 1497197 |
| 1725640200 | 98.3 | 1.1 | 1.13 | 97.85 | 98.6 | 97.2 | 1454611 |
| 1725553800 | 97.2 | 0.9 | 0.93 | 97.1 | 98.9 | 96.3 | 2001914 |
| 1725467400 | 96.3 | 0.3 | 0.31 | 95.35 | 96.6 | 94.95 | 1264227 |
| 1725381000 | 96 | -1 | -1.03 | 97.35 | 97.35 | 94.9 | 1350009 |
| 1725294600 | 97 | -0.85 | -0.87 | 98.7 | 98.7 | 96.5 | 1199009 |
| 1725035400 | 97.85 | 0.4 | 0.41 | 96.4 | 98.25 | 96.4 | 5941941 |
| 1724949000 | 97.45 | -1.8 | -1.81 | 100.6 | 100.6 | 96.75 | 1357470 |
| 1724862600 | 99.25 | 0.05 | 0.05 | 100.6 | 100.6 | 98.15 | 973824 |
| 1724776200 | 99.2 | 2.15 | 2.22 | 94.95 | 100.1 | 94.95 | 6448208 |
| 1724430600 | 97.05 | 0.75 | 0.78 | 97.95 | 97.95 | 95.7 | 1439795 |
| 1724344200 | 96.3 | 0.45 | 0.47 | 97.95 | 97.95 | 95.65 | 1374804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
