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 | -2.3 | -2.92993630573 | 78.5 | 79.9 | 74.6 | 992022 | 76.5428688 | DE |
| 4 | -4.3 | -5.34161490683 | 80.5 | 81.3 | 74.6 | 974911 | 77.94176254 | DE |
| 12 | -12.8 | -14.3820224719 | 89 | 92.7 | 74.6 | 1073918 | 82.67882075 | DE |
| 26 | -6.3 | -7.63636363636 | 82.5 | 92.7 | 74.6 | 988004 | 84.6355914 | DE |
| 52 | -13.3 | -14.8603351955 | 89.5 | 92.7 | 74.6 | 1026232 | 83.2123742 | DE |
| 156 | -90.8 | -54.371257485 | 167 | 178 | 68 | 1197402 | 109.76603965 | DE |
| 260 | -34.8 | -31.3513513514 | 111 | 178 | 68 | 1094339 | 117.27169024 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731691800 | 83.7 | 0.1 | 0.12 | 83 | 84.2 | 83 | 1367344 |
| 1731605400 | 83.6 | 1.3 | 1.58 | 83.7 | 83.8 | 82.1 | 911953 |
| 1731519000 | 82.3 | -1 | -1.20 | 83.5 | 83.7 | 82.3 | 1173288 |
| 1731432600 | 83.3 | -0.6 | -0.72 | 83.9 | 84 | 83 | 524458 |
| 1731346200 | 83.9 | -0.3 | -0.36 | 83 | 85.5 | 83 | 612559 |
| 1731087000 | 84.2 | 0 | 0.00 | 82.8 | 84.8 | 82.8 | 449310 |
| 1731000600 | 84.2 | 1.6 | 1.94 | 82.8 | 84.2 | 82.6 | 1465087 |
| 1730914200 | 82.6 | -2.1 | -2.48 | 85.2 | 86.2 | 82.6 | 996087 |
| 1730827800 | 84.7 | -0.8 | -0.94 | 86 | 86 | 84.7 | 627553 |
| 1730741400 | 85.5 | -0.7 | -0.81 | 85.4 | 86.6 | 85.4 | 814729 |
| 1730482200 | 86.2 | 0 | 0.00 | 87 | 87 | 85.6 | 1259694 |
| 1730395800 | 86.2 | -3.8 | -4.22 | 89.3 | 89.3 | 86.2 | 1351664 |
| 1730309400 | 90 | -0.1 | -0.11 | 90.7 | 92.7 | 89.4 | 957927 |
| 1730223000 | 90.1 | 0.5 | 0.56 | 89.8 | 90.1 | 89.4 | 1594105 |
| 1730136600 | 89.6 | 1.3 | 1.47 | 88.8 | 90 | 88.8 | 877568 |
| 1729873800 | 88.3 | 0.5 | 0.57 | 88 | 88.7 | 87.2 | 1445017 |
| 1729787400 | 87.8 | 0.8 | 0.92 | 87.4 | 87.8 | 87 | 422939 |
| 1729701000 | 87 | -0.3 | -0.34 | 86.1 | 87.4 | 86.1 | 987631 |
| 1729614600 | 87.3 | -0.7 | -0.80 | 87.2 | 87.9 | 87.2 | 909961 |
| 1729528200 | 88 | -0.5 | -0.56 | 88.2 | 88.7 | 87.9 | 881280 |
| 1729269000 | 88.5 | 0.5 | 0.57 | 89 | 89 | 87.4 | 817508 |
| 1729182600 | 88 | -0.2 | -0.23 | 87.7 | 88.1 | 87.5 | 302574 |
| 1729096200 | 88.2 | 0.1 | 0.11 | 88.2 | 89.1 | 88 | 791203 |
| 1729009800 | 88.1 | 1.1 | 1.26 | 86.8 | 88.4 | 86.5 | 954200 |
| 1728923400 | 87 | 0.6 | 0.69 | 85.3 | 87.4 | 85.3 | 531228 |
| 1728664200 | 86.4 | 0.3 | 0.35 | 86.4 | 87.3 | 86.4 | 437246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
