News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 89.8 | 90.7 | 88.25 | 225994 | 89.92803426 | DE |
| 4 | -0.75 | -0.828271673109 | 90.55 | 94.3 | 86.5 | 198777 | 90.72833444 | DE |
| 12 | 1.85 | 2.10346787948 | 87.95 | 94.3 | 82.85 | 174902 | 88.42013763 | DE |
| 26 | 11.1 | 14.1041931385 | 78.7 | 94.3 | 76.35 | 154586 | 85.68194957 | DE |
| 52 | 26.05 | 40.862745098 | 63.75 | 94.3 | 60.65 | 153380 | 76.9947697 | DE |
| 156 | -3.2 | -3.44086021505 | 93 | 105.5 | 60.6 | 152713 | 79.32802288 | DE |
| 260 | 22.3 | 33.037037037 | 67.5 | 109.7 | 52.9 | 148283 | 80.43439521 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 90 | -0.2 | -0.22 | 89.95 | 90.1 | 89.4 | 395735 |
| 1718901000 | 90.2 | 0.2 | 0.22 | 89.95 | 90.7 | 89.95 | 254029 |
| 1718814600 | 90 | 0.05 | 0.06 | 90.15 | 90.45 | 89.8 | 152811 |
| 1718728200 | 89.95 | 0.8 | 0.90 | 89.6 | 90.6 | 89.35 | 182702 |
| 1718641800 | 89.15 | -0.15 | -0.17 | 89.8 | 89.9 | 88.25 | 144694 |
| 1718382600 | 89.3 | -2.4 | -2.62 | 91.4 | 91.4 | 88.4 | 155289 |
| 1718296200 | 91.7 | -1.75 | -1.87 | 93.25 | 93.85 | 91.1 | 242758 |
| 1718209800 | 93.45 | 0.65 | 0.70 | 92.85 | 94.1 | 92.85 | 159321 |
| 1718123400 | 92.8 | -0.05 | -0.05 | 92.9 | 93.9 | 92.55 | 180765 |
| 1718037000 | 92.85 | -1.05 | -1.12 | 93.15 | 93.3 | 92.85 | 134793 |
| 1717777800 | 93.9 | 0.75 | 0.81 | 93.4 | 94.3 | 93.15 | 167386 |
| 1717691400 | 93.15 | 1.35 | 1.47 | 92.5 | 94.15 | 92.3 | 182638 |
| 1717605000 | 91.8 | 1.95 | 2.17 | 90.1 | 91.9 | 89.85 | 150699 |
| 1717518600 | 89.85 | -0.15 | -0.17 | 89.95 | 90.4 | 89.55 | 124350 |
| 1717432200 | 90 | -0.35 | -0.39 | 90.45 | 90.55 | 89.05 | 153604 |
| 1717173000 | 90.35 | 1.6 | 1.80 | 88.75 | 90.35 | 88.05 | 694421 |
| 1717086600 | 88.75 | 0.95 | 1.08 | 87.5 | 88.75 | 87.3 | 138411 |
| 1717000200 | 87.8 | -0.15 | -0.17 | 87.5 | 88.15 | 86.5 | 140084 |
| 1716913800 | 87.95 | -1.45 | -1.62 | 89.5 | 89.75 | 87.95 | 118165 |
| 1716827400 | 89.4 | -1.15 | -1.27 | 90.55 | 90.55 | 88.6 | 58908 |
| 1716568200 | 90.55 | 0.05 | 0.06 | 90.35 | 90.55 | 89.3 | 178748 |
| 1716481800 | 90.5 | 2.9 | 3.31 | 87.35 | 90.5 | 87.25 | 205950 |
| 1716395400 | 87.6 | -0.45 | -0.51 | 87.8 | 87.85 | 86.75 | 117674 |
| 1716309000 | 88.05 | -1.95 | -2.17 | 87.1 | 88.1 | 86.6 | 211287 |
| 1716222600 | 90 | -1.8 | -1.96 | 91.9 | 91.95 | 90 | 106184 |
| 1715963400 | 91.8 | 2 | 2.23 | 89.8 | 92.15 | 89.7 | 235735 |
| 1715877000 | 89.8 | 2.8 | 3.22 | 87.4 | 89.85 | 87.3 | 226809 |
| 1715790600 | 87 | 2.7 | 3.20 | 88.35 | 88.9 | 86.6 | 272123 |
| 1715704200 | 84.3 | -2.2 | -2.54 | 86.3 | 86.3 | 83.9 | 226686 |
| 1715617800 | 86.5 | -0.55 | -0.63 | 87.25 | 87.45 | 85.7 | 112175 |
| 1715358600 | 87.05 | 0.65 | 0.75 | 86.7 | 87.2 | 86.4 | 193097 |
| 1715272200 | 86.4 | -0.55 | -0.63 | 86.8 | 86.8 | 86 | 123399 |
| 1715185800 | 86.95 | 1.6 | 1.87 | 86.2 | 86.95 | 85.5 | 414688 |
| 1715099400 | 85.35 | -0.2 | -0.23 | 86 | 86.2 | 85.35 | 120316 |
| 1715013000 | 85.55 | 0.05 | 0.06 | 85.85 | 85.85 | 85.35 | 85393 |
| 1714753800 | 85.5 | 0.85 | 1.00 | 85 | 85.75 | 84.75 | 166616 |
| 1714667400 | 84.65 | 0 | 0.00 | 84.85 | 85.05 | 84.4 | 121886 |
| 1714494600 | 84.65 | 0.05 | 0.06 | 84.65 | 84.75 | 84.3 | 166588 |
| 1714408200 | 84.6 | 0.2 | 0.24 | 84.6 | 84.85 | 84.25 | 105772 |
| 1714149000 | 84.4 | 0.7 | 0.84 | 84.15 | 84.85 | 83.9 | 149538 |
| 1714062600 | 83.7 | 0.5 | 0.60 | 83.2 | 84.2 | 82.85 | 131955 |
| 1713976200 | 83.2 | -2.15 | -2.52 | 85.5 | 85.5 | 83.2 | 196750 |
| 1713889800 | 85.35 | 0.2 | 0.23 | 85.3 | 86 | 84.9 | 143096 |
| 1713803400 | 85.15 | 0.5 | 0.59 | 84.95 | 85.15 | 83.9 | 88917 |
| 1713544200 | 84.65 | -0.15 | -0.18 | 84.05 | 84.95 | 83.4 | 164642 |
| 1713457800 | 84.8 | -0.95 | -1.11 | 86.1 | 86.1 | 84.3 | 136025 |
| 1713371400 | 85.75 | 0.25 | 0.29 | 85.6 | 86.75 | 85.55 | 151195 |
| 1713285000 | 85.5 | -2.65 | -3.01 | 87.05 | 87.05 | 84.6 | 148807 |
| 1713198600 | 88.15 | 0.85 | 0.97 | 87.45 | 89.5 | 87.45 | 123612 |
| 1712939400 | 87.3 | 0.25 | 0.29 | 87.6 | 87.9 | 86.85 | 88366 |
| 1712853000 | 87.05 | -0.1 | -0.11 | 87.25 | 87.4 | 86.2 | 101123 |
| 1712766600 | 87.15 | 0.15 | 0.17 | 87.25 | 87.8 | 86.55 | 130360 |
| 1712680200 | 87 | -0.1 | -0.11 | 86.9 | 87.55 | 86.6 | 150283 |
| 1712593800 | 87.1 | -0.25 | -0.29 | 87.1 | 87.5 | 86.6 | 143618 |
| 1712334600 | 87.35 | -0.55 | -0.63 | 86.75 | 87.35 | 86.35 | 150197 |
| 1712248200 | 87.9 | -0.25 | -0.28 | 88.4 | 88.6 | 86.8 | 143492 |
| 1712161800 | 88.15 | 0.9 | 1.03 | 87.3 | 88.45 | 87.2 | 215886 |
| 1712075400 | 87.25 | -0.95 | -1.08 | 87.95 | 88.85 | 87 | 195880 |
| 1711647000 | 88.2 | 0 | 0.00 | 88.3 | 88.65 | 87.9 | 122829 |
| 1711560600 | 88.2 | -0.8 | -0.90 | 89.1 | 89.4 | 88.2 | 71266 |
| 1711474200 | 89 | 1.45 | 1.66 | 87.65 | 89.15 | 87.6 | 128938 |
| 1711387800 | 87.55 | 0.1 | 0.11 | 87.25 | 87.7 | 86.65 | 90268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
