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 | 1.7 | 2.0782396088 | 81.8 | 84.8 | 80.9 | 1730841 | 82.96806975 | DE |
| 4 | 5.9 | 7.60309278351 | 77.6 | 84.8 | 76.8 | 1193458 | 80.49368924 | DE |
| 12 | -2.5 | -2.90697674419 | 86 | 87.3 | 74.6 | 1149066 | 80.03665132 | DE |
| 26 | -3.6 | -4.13318025258 | 87.1 | 92.7 | 74.6 | 984968 | 83.25292506 | DE |
| 52 | -0.5 | -0.595238095238 | 84 | 92.7 | 74.6 | 1007877 | 82.4719178 | DE |
| 156 | -73.5 | -46.8152866242 | 157 | 178 | 68 | 1201502 | 107.03991424 | DE |
| 260 | -32 | -27.7056277056 | 115.5 | 178 | 68 | 1106860 | 116.45186649 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 84 | -0.5 | -0.59 | 83 | 84.7 | 83 | 1291153 |
| 1739554200 | 84.5 | 0.8 | 0.96 | 81 | 84.8 | 81 | 1371402 |
| 1739467800 | 83.7 | 1.8 | 2.20 | 81.9 | 83.7 | 81.7 | 1276733 |
| 1739381400 | 81.9 | -0.3 | -0.36 | 80.9 | 83 | 80.9 | 2487888 |
| 1739295000 | 82.2 | 1.9 | 2.37 | 81.8 | 82.9 | 81.6 | 2227029 |
| 1739208600 | 80.3 | 0.8 | 1.01 | 78.9 | 80.8 | 78.9 | 958801 |
| 1738949400 | 79.5 | -1.1 | -1.36 | 81.8 | 81.8 | 79.5 | 867147 |
| 1738863000 | 80.6 | 0.5 | 0.62 | 77 | 81.7 | 77 | 1226610 |
| 1738776600 | 80.1 | 2.4 | 3.09 | 77.6 | 80.1 | 77.6 | 1306112 |
| 1738690200 | 77.7 | -0.3 | -0.38 | 78.1 | 78.4 | 76.8 | 991824 |
| 1738603800 | 78 | -2.4 | -2.99 | 78.6 | 79 | 78 | 1519391 |
| 1738344600 | 80.4 | 1.1 | 1.39 | 79 | 80.4 | 78.5 | 1359139 |
| 1738258200 | 79.3 | 1 | 1.28 | 78.3 | 79.6 | 78.2 | 985769 |
| 1738171800 | 78.3 | -1.3 | -1.63 | 80 | 80 | 78.3 | 796955 |
| 1738085400 | 79.6 | 1.3 | 1.66 | 79 | 79.8 | 78 | 787999 |
| 1737999000 | 78.3 | 0.4 | 0.51 | 78.1 | 78.8 | 77.6 | 668586 |
| 1737739800 | 77.9 | -0.3 | -0.38 | 77 | 79.2 | 77 | 791769 |
| 1737653400 | 78.2 | 0.2 | 0.26 | 79 | 79 | 77.6 | 1146691 |
| 1737567000 | 78 | -1.2 | -1.52 | 79.2 | 79.4 | 77.6 | 980603 |
| 1737480600 | 79.2 | 0.8 | 1.02 | 77.6 | 79.2 | 77.6 | 827551 |
| 1737394200 | 78.4 | -2 | -2.49 | 80.4 | 80.4 | 78.4 | 952237 |
| 1737135000 | 80.4 | 0.7 | 0.88 | 80.5 | 80.7 | 79.9 | 742637 |
| 1737048600 | 79.7 | -0.2 | -0.25 | 81 | 81 | 78.4 | 652430 |
| 1736962200 | 79.9 | 2.7 | 3.50 | 77.9 | 80 | 77.7 | 1053614 |
| 1736875800 | 77.2 | 1.1 | 1.45 | 75 | 77.2 | 75 | 930896 |
| 1736789400 | 76.1 | -0.1 | -0.13 | 77.5 | 77.5 | 75.8 | 1666830 |
| 1736530200 | 76.2 | 1.2 | 1.60 | 76.5 | 76.6 | 75.2 | 1002177 |
| 1736443800 | 75 | -0.2 | -0.27 | 75.1 | 75.9 | 75 | 1229336 |
| 1736357400 | 75.2 | -2.2 | -2.84 | 76.3 | 76.3 | 74.6 | 1143064 |
| 1736271000 | 77.4 | -0.5 | -0.64 | 77.5 | 78.1 | 77.4 | 1051286 |
| 1736184600 | 77.9 | -0.7 | -0.89 | 79.9 | 79.9 | 77.7 | 900041 |
| 1735925400 | 78.6 | -0.2 | -0.25 | 78.5 | 79 | 78.5 | 636384 |
| 1735839000 | 78.8 | 0.2 | 0.25 | 77.1 | 79.1 | 77.1 | 1067140 |
| 1735666200 | 78.6 | 0.9 | 1.16 | 79.9 | 79.9 | 77.5 | 446682 |
| 1735579800 | 77.7 | -0.2 | -0.26 | 76 | 77.9 | 76 | 548095 |
| 1735320600 | 77.9 | -1 | -1.27 | 79 | 79 | 77.9 | 805098 |
| 1735061400 | 78.9 | 1.5 | 1.94 | 76 | 78.9 | 76 | 930283 |
| 1734975000 | 77.4 | 0.1 | 0.13 | 76.7 | 77.4 | 76.5 | 963618 |
| 1734715800 | 77.3 | 0.5 | 0.65 | 76.7 | 77.4 | 76.5 | 1420966 |
| 1734629400 | 76.8 | -2.9 | -3.64 | 78.7 | 78.7 | 76.6 | 1514460 |
| 1734543000 | 79.7 | -0.2 | -0.25 | 78 | 80 | 78 | 924870 |
| 1734456600 | 79.9 | 0.1 | 0.13 | 79.6 | 80.2 | 78.9 | 1169660 |
| 1734370200 | 79.8 | -0.9 | -1.12 | 80 | 81.3 | 79.7 | 863232 |
| 1734111000 | 80.7 | 0.4 | 0.50 | 80.5 | 80.7 | 79.8 | 959276 |
| 1734024600 | 80.3 | 0.4 | 0.50 | 79.8 | 80.6 | 79.8 | 1402963 |
| 1733938200 | 79.9 | -0.9 | -1.11 | 80.5 | 81.1 | 79.6 | 3216897 |
| 1733851800 | 80.8 | 0 | 0.00 | 81 | 81 | 79.7 | 1037915 |
| 1733765400 | 80.8 | -1.6 | -1.94 | 82.2 | 82.2 | 80.8 | 1145058 |
| 1733506200 | 82.4 | 0.1 | 0.12 | 82.2 | 82.7 | 81.9 | 950746 |
| 1733419800 | 82.3 | 0.1 | 0.12 | 82.6 | 82.6 | 81.1 | 720590 |
| 1733333400 | 82.2 | 0.3 | 0.37 | 81.7 | 83.1 | 81.5 | 842953 |
| 1733247000 | 81.9 | -0.5 | -0.61 | 82.5 | 82.5 | 81.7 | 3537015 |
| 1733160600 | 82.4 | -1.3 | -1.55 | 83.7 | 83.7 | 82.4 | 723583 |
| 1732901400 | 83.7 | -0.2 | -0.24 | 84.1 | 84.4 | 83.7 | 921523 |
| 1732815000 | 83.9 | -2.9 | -3.34 | 87 | 87 | 83.9 | 1367646 |
| 1732728600 | 86.8 | 0.6 | 0.70 | 86 | 87.3 | 86 | 1294338 |
| 1732642200 | 86.2 | -0.3 | -0.35 | 86 | 86.4 | 85.8 | 892050 |
| 1732555800 | 86.5 | 0.4 | 0.46 | 86.2 | 86.8 | 85.4 | 1582366 |
| 1732296600 | 86.1 | 1.4 | 1.65 | 84.4 | 86.2 | 84.4 | 862990 |
| 1732210200 | 84.7 | 1 | 1.19 | 83.7 | 84.7 | 83.3 | 1020368 |
| 1732123800 | 83.7 | -0.7 | -0.83 | 84.4 | 84.4 | 83.4 | 982575 |
| 1732037400 | 84.4 | 1.7 | 2.06 | 82.9 | 84.4 | 82.7 | 619812 |
| 1731951000 | 82.7 | -1 | -1.19 | 83.4 | 83.5 | 82 | 1281688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
