News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 74 | 7.11538461538 | 1040 | 1126 | 1029 | 185888 | 1079.86920647 | DE |
| 4 | 14 | 1.27272727273 | 1100 | 1186 | 1024 | 237555 | 1088.4710378 | DE |
| 12 | -10 | -0.889679715302 | 1124 | 1196 | 1024 | 276491 | 1106.86114764 | DE |
| 26 | -106 | -8.68852459016 | 1220 | 1220 | 822.5 | 376922 | 1012.58477766 | DE |
| 52 | -696 | -38.453038674 | 1810 | 1930 | 822.5 | 1895907 | 1495.32029294 | DE |
| 156 | -1066 | -48.8990825688 | 2180 | 2880 | 822.5 | 2556745 | 2048.93269393 | DE |
| 260 | -1126 | -50.2678571429 | 2240 | 2880 | 822.5 | 2434578 | 2065.786069 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 1116 | 21 | 1.92 | 1073 | 1116 | 1073 | 195086 |
| 1720024200 | 1095 | 31 | 2.91 | 1070 | 1101 | 1070 | 240299 |
| 1719937800 | 1064 | -2 | -0.19 | 1040 | 1075 | 1040 | 104270 |
| 1719851400 | 1066 | 16 | 1.52 | 1040 | 1084 | 1040 | 163299 |
| 1719592200 | 1050 | 17 | 1.65 | 1040 | 1078 | 1029 | 226488 |
| 1719505800 | 1033 | 3 | 0.29 | 1039 | 1044 | 1024 | 292220 |
| 1719419400 | 1030 | -26 | -2.46 | 1066 | 1070 | 1030 | 368524 |
| 1719333000 | 1056 | -19 | -1.77 | 1078 | 1086 | 1054 | 592671 |
| 1719246600 | 1075 | 0 | 0.00 | 1075 | 1095 | 1066 | 151996 |
| 1718987400 | 1075 | -50 | -4.44 | 1148 | 1148 | 1075 | 363555 |
| 1718901000 | 1125 | 26 | 2.37 | 1107 | 1144 | 1107 | 169389 |
| 1718814600 | 1099 | -6 | -0.54 | 1111 | 1111 | 1089 | 112872 |
| 1718728200 | 1105 | 21 | 1.94 | 1084 | 1109 | 1065 | 153109 |
| 1718641800 | 1084 | -29 | -2.61 | 1120 | 1128 | 1084 | 220982 |
| 1718382600 | 1113 | -23 | -2.02 | 1128 | 1129 | 1108 | 161734 |
| 1718296200 | 1136 | -27 | -2.32 | 1186 | 1186 | 1134 | 435519 |
| 1718209800 | 1163 | 26 | 2.29 | 1108 | 1169 | 1108 | 233989 |
| 1718123400 | 1137 | 0 | 0.00 | 1145 | 1148 | 1117 | 163156 |
| 1718037000 | 1137 | 33 | 2.99 | 1145 | 1147 | 1090 | 204796 |
| 1717777800 | 1104 | -11 | -0.99 | 1100 | 1123 | 1092 | 197136 |
| 1717691400 | 1115 | 9 | 0.81 | 1095 | 1128 | 1095 | 530220 |
| 1717605000 | 1106 | -10 | -0.90 | 1114 | 1130 | 1106 | 196692 |
| 1717518600 | 1116 | -44 | -3.79 | 1141 | 1158 | 1093 | 513481 |
| 1717432200 | 1160 | -15 | -1.28 | 1180 | 1196 | 1154 | 290394 |
| 1717173000 | 1175 | 12 | 1.03 | 1180 | 1195 | 1149 | 496451 |
| 1717086600 | 1163 | 59 | 5.34 | 1110 | 1179 | 1106 | 441274 |
| 1717000200 | 1104 | -28 | -2.47 | 1125 | 1144 | 1093 | 272876 |
| 1716913800 | 1132 | 35 | 3.19 | 1097 | 1136 | 1088 | 445425 |
| 1716568200 | 1097 | -18 | -1.61 | 1084 | 1108 | 1079 | 338751 |
| 1716481800 | 1115 | 12 | 1.09 | 1119 | 1122 | 1076 | 593897 |
| 1716395400 | 1103 | -19 | -1.69 | 1150 | 1150 | 1103 | 261113 |
| 1716309000 | 1122 | -3 | -0.27 | 1095 | 1130 | 1095 | 152736 |
| 1716222600 | 1125 | 1 | 0.09 | 1084 | 1142 | 1084 | 247954 |
| 1715963400 | 1124 | -18 | -1.58 | 1140 | 1155 | 1117 | 165241 |
| 1715877000 | 1142 | 41 | 3.72 | 1104 | 1144 | 1104 | 196508 |
| 1715790600 | 1101 | -7 | -0.63 | 1110 | 1140 | 1101 | 200912 |
| 1715704200 | 1108 | 20 | 1.84 | 1100 | 1124 | 1087 | 152896 |
| 1715617800 | 1088 | -26 | -2.33 | 1105 | 1107 | 1084 | 187231 |
| 1715358600 | 1114 | 3 | 0.27 | 1117 | 1132 | 1108 | 178760 |
| 1715272200 | 1111 | -23 | -2.03 | 1134 | 1138 | 1098 | 334858 |
| 1715185800 | 1134 | 21 | 1.89 | 1103 | 1134 | 1103 | 178268 |
| 1715099400 | 1113 | 45 | 4.21 | 1104 | 1135 | 1100 | 247475 |
| 1714753800 | 1068 | 14 | 1.33 | 1054 | 1087 | 1045 | 186412 |
| 1714667400 | 1054 | -27 | -2.50 | 1070 | 1103 | 1045 | 322309 |
| 1714581000 | 1081 | -45 | -4.00 | 1166 | 1166 | 1080 | 191747 |
| 1714494600 | 1126 | -33 | -2.85 | 1165 | 1190 | 1126 | 432386 |
| 1714408200 | 1159 | 36 | 3.21 | 1155 | 1168 | 1126 | 294951 |
| 1714149000 | 1123 | 31 | 2.84 | 1088 | 1141 | 1084 | 285998 |
| 1714062600 | 1092 | 16 | 1.49 | 1060 | 1100 | 1060 | 218640 |
| 1713976200 | 1076 | -5 | -0.46 | 1085 | 1085 | 1065 | 239750 |
| 1713889800 | 1081 | -9 | -0.83 | 1102 | 1111 | 1081 | 345336 |
| 1713803400 | 1090 | 16 | 1.49 | 1085 | 1099 | 1078 | 197031 |
| 1713544200 | 1074 | -20 | -1.83 | 1091 | 1101 | 1061 | 183031 |
| 1713457800 | 1094 | -3 | -0.27 | 1101 | 1114 | 1089 | 142004 |
| 1713371400 | 1097 | 5 | 0.46 | 1072 | 1104 | 1069 | 284207 |
| 1713285000 | 1092 | -4 | -0.36 | 1080 | 1099 | 1071 | 227933 |
| 1713198600 | 1096 | -31 | -2.75 | 1118 | 1123 | 1082 | 383401 |
| 1712939400 | 1127 | 21 | 1.90 | 1124 | 1173 | 1115 | 726819 |
| 1712853000 | 1106 | 27 | 2.50 | 1101 | 1123 | 1090 | 513051 |
| 1712766600 | 1079 | 22 | 2.08 | 1059 | 1079 | 1044 | 344304 |
| 1712680200 | 1057 | 31 | 3.02 | 1002 | 1068 | 1002 | 300043 |
| 1712593800 | 1026 | 23 | 2.29 | 980 | 1035 | 980 | 450038 |
| 1712334600 | 1003 | 15.5 | 1.57 | 975 | 1003 | 955.5 | 278217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
