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 | -4.95 | -4.97487437186 | 99.5 | 99.5 | 94.05 | 3848540 | 95.37094401 | DE |
| 4 | -0.45 | -0.473684210526 | 95 | 99.5 | 92.5 | 7171177 | 96.89700808 | DE |
| 12 | -1.15 | -1.20167189133 | 95.7 | 101.7 | 92.5 | 4080693 | 97.46207541 | DE |
| 26 | 9.75 | 11.4976415094 | 84.8 | 101.7 | 82.45 | 4018733 | 93.09531878 | DE |
| 52 | 11.95 | 14.4673123487 | 82.6 | 101.7 | 77.9 | 3598455 | 90.45059659 | DE |
| 156 | -24.05 | -20.2782462057 | 118.6 | 145.2 | 64.2 | 2995458 | 97.03643917 | DE |
| 260 | 26.55 | 39.0441176471 | 68 | 145.2 | 44.35 | 2561786 | 93.02893841 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 94.55 | -0.05 | -0.05 | 96.6 | 96.6 | 94.1 | 3930852 |
| 1721665800 | 94.6 | -0.05 | -0.05 | 95.8 | 96.4 | 94.15 | 2606078 |
| 1721406600 | 94.65 | -0.75 | -0.79 | 94.05 | 95.1 | 94.05 | 1974442 |
| 1721320200 | 95.4 | -0.8 | -0.83 | 97.8 | 97.8 | 95.3 | 2796574 |
| 1721233800 | 96.2 | -2.1 | -2.14 | 99.5 | 99.5 | 96 | 7934753 |
| 1721147400 | 98.3 | 1.45 | 1.50 | 98.2 | 99.2 | 96.9 | 7320516 |
| 1721061000 | 96.85 | 0.85 | 0.89 | 96 | 97.3 | 95.8 | 5313994 |
| 1720801800 | 96 | -1.6 | -1.64 | 97.5 | 97.5 | 95.9 | 6020740 |
| 1720715400 | 97.6 | 0.15 | 0.15 | 97.15 | 98.05 | 95.85 | 84801741 |
| 1720629000 | 97.45 | 1.9 | 1.99 | 95.65 | 97.45 | 95.25 | 1924758 |
| 1720542600 | 95.55 | -0.25 | -0.26 | 95 | 96.55 | 94.9 | 812101 |
| 1720456200 | 95.8 | -0.75 | -0.78 | 96.55 | 96.85 | 95.1 | 1242293 |
| 1720197000 | 96.55 | 0.9 | 0.94 | 96.2 | 97.95 | 96.05 | 1697917 |
| 1720110600 | 95.65 | -0.25 | -0.26 | 96.5 | 97.2 | 95.4 | 1399364 |
| 1720024200 | 95.9 | 2.5 | 2.68 | 92.5 | 95.9 | 92.5 | 3194377 |
| 1719937800 | 93.4 | -0.6 | -0.64 | 95 | 95 | 92.85 | 1609800 |
| 1719851400 | 94 | 0.2 | 0.21 | 95.9 | 95.9 | 93.2 | 2282990 |
| 1719592200 | 93.8 | 0.05 | 0.05 | 94.5 | 94.5 | 93.15 | 1216589 |
| 1719505800 | 93.75 | -2.45 | -2.55 | 94 | 94.15 | 93.45 | 3356112 |
| 1719419400 | 96.2 | 0 | 0.00 | 95 | 97.05 | 95 | 1987541 |
| 1719333000 | 96.2 | -0.4 | -0.41 | 95 | 97 | 95 | 1104426 |
| 1719246600 | 96.6 | -0.1 | -0.10 | 97 | 97 | 95.5 | 1488486 |
| 1718987400 | 96.7 | -1.6 | -1.63 | 95.5 | 97.75 | 93.15 | 6484913 |
| 1718901000 | 98.3 | 1.75 | 1.81 | 97.75 | 98.3 | 96.8 | 3455379 |
| 1718814600 | 96.55 | -0.3 | -0.31 | 98.6 | 98.9 | 96.45 | 4983301 |
| 1718728200 | 96.85 | 0.7 | 0.73 | 95.9 | 97.15 | 95.9 | 2771750 |
| 1718641800 | 96.15 | -0.85 | -0.88 | 98.9 | 98.9 | 96.1 | 1828239 |
| 1718382600 | 97 | -1.1 | -1.12 | 99.75 | 99.75 | 96.15 | 1603730 |
| 1718296200 | 98.1 | -0.35 | -0.36 | 99.25 | 99.25 | 97.4 | 1455768 |
| 1718209800 | 98.45 | 1.6 | 1.65 | 96.25 | 98.85 | 96.25 | 5251818 |
| 1718123400 | 96.85 | -1.45 | -1.48 | 100 | 100 | 96.45 | 1558452 |
| 1718037000 | 98.3 | -2.3 | -2.29 | 99.2 | 100.8 | 98.3 | 1899895 |
| 1717777800 | 100.6 | -0.6 | -0.59 | 100 | 101.4 | 100 | 2619748 |
| 1717691400 | 101.2 | 1.1 | 1.10 | 100.6 | 101.7 | 99.35 | 9133966 |
| 1717605000 | 100.1 | -0.3 | -0.30 | 100.5 | 101 | 98.9 | 7618487 |
| 1717518600 | 100.4 | -0.3 | -0.30 | 99.95 | 100.4 | 98.85 | 2505596 |
| 1717432200 | 100.7 | 3.2 | 3.28 | 95.85 | 100.7 | 95.85 | 2932008 |
| 1717173000 | 97.5 | 0.85 | 0.88 | 95.5 | 98.05 | 95.5 | 4685413 |
| 1717086600 | 96.65 | 1.4 | 1.47 | 97.7 | 97.8 | 94.8 | 2865761 |
| 1717000200 | 95.25 | -1.7 | -1.75 | 94.8 | 96.65 | 94.8 | 1441291 |
| 1716913800 | 96.95 | 0.25 | 0.26 | 97.25 | 97.4 | 96.15 | 979468 |
| 1716568200 | 96.7 | -0.1 | -0.10 | 97.7 | 97.7 | 96.2 | 1110119 |
| 1716481800 | 96.8 | -1.4 | -1.43 | 97.9 | 97.9 | 96 | 1242714 |
| 1716395400 | 98.2 | 0.5 | 0.51 | 97.85 | 98.65 | 96.9 | 1164723 |
| 1716309000 | 97.7 | -0.85 | -0.86 | 99.45 | 99.45 | 97.6 | 1151184 |
| 1716222600 | 98.55 | 0.1 | 0.10 | 99.5 | 99.5 | 97.05 | 777734 |
| 1715963400 | 98.45 | -0.85 | -0.86 | 99.3 | 99.3 | 97.4 | 1191873 |
| 1715877000 | 99.3 | 0.75 | 0.76 | 99.5 | 99.5 | 97.75 | 2489515 |
| 1715790600 | 98.55 | 1.25 | 1.28 | 97.45 | 99.2 | 97.45 | 2328675 |
| 1715704200 | 97.3 | 0.05 | 0.05 | 96.65 | 97.5 | 96.45 | 1150182 |
| 1715617800 | 97.25 | -0.9 | -0.92 | 99.65 | 99.65 | 96.9 | 955249 |
| 1715358600 | 98.15 | 0.4 | 0.41 | 98.6 | 99.3 | 97.9 | 998772 |
| 1715272200 | 97.75 | -0.7 | -0.71 | 97 | 99.1 | 97 | 1802982 |
| 1715185800 | 98.45 | -0.35 | -0.35 | 97.1 | 98.55 | 97.1 | 1783333 |
| 1715099400 | 98.8 | 1.85 | 1.91 | 99.5 | 99.5 | 97 | 3191380 |
| 1714753800 | 96.95 | -0.55 | -0.56 | 98.2 | 99.05 | 96.4 | 1425037 |
| 1714667400 | 97.5 | -0.25 | -0.26 | 95 | 98.2 | 95 | 1291999 |
| 1714581000 | 97.75 | 0.35 | 0.36 | 95.7 | 97.75 | 95.7 | 533298 |
| 1714494600 | 97.4 | 0.2 | 0.21 | 95.9 | 98 | 95.9 | 2721705 |
| 1714408200 | 97.2 | 1.85 | 1.94 | 96.2 | 97.2 | 95.35 | 1585141 |
| 1714149000 | 95.35 | 1.15 | 1.22 | 93 | 96.2 | 93 | 2198085 |
| 1714062600 | 94.2 | -0.1 | -0.11 | 93 | 95 | 93 | 1959648 |
| 1713976200 | 94.3 | -1 | -1.05 | 95.45 | 95.65 | 94.2 | 2020881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
