News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.7 | -6.1865189289 | 108.3 | 108.3 | 98 | 77651 | 102.36558826 | DE |
| 4 | -4.6 | -4.33145009416 | 106.2 | 111.5 | 98 | 50490 | 104.81830668 | DE |
| 12 | -9.2 | -8.30324909747 | 110.8 | 127.4 | 98 | 50128 | 112.28256866 | DE |
| 26 | -41.1 | -28.80168185 | 142.7 | 146.9 | 98 | 43023 | 121.37754677 | DE |
| 52 | -37.8 | -27.1162123386 | 139.4 | 146.9 | 98 | 39656 | 123.52974639 | DE |
| 156 | -12.9 | -11.2663755459 | 114.5 | 163.3 | 96.45 | 37378 | 129.70934841 | DE |
| 260 | -8.8 | -7.97101449275 | 110.4 | 163.3 | 54.5 | 45906 | 109.15213303 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 101.6 | 1.6 | 1.60 | 98.4 | 101.6 | 98 | 69460 |
| 1721925000 | 100 | -1.1 | -1.09 | 100.2 | 100.6 | 98 | 46396 |
| 1721838600 | 101.1 | -1.9 | -1.84 | 102 | 103.3 | 101 | 87884 |
| 1721752200 | 103 | -1.4 | -1.34 | 105 | 105.2 | 102.8 | 88708 |
| 1721665800 | 104.4 | 1.8 | 1.75 | 103 | 104.7 | 102.8 | 69978 |
| 1721406600 | 102.6 | -6.5 | -5.96 | 108.3 | 108.3 | 101.2 | 95291 |
| 1721320200 | 109.1 | 1.2 | 1.11 | 108.4 | 110.7 | 107.2 | 28869 |
| 1721233800 | 107.9 | 0.3 | 0.28 | 107.5 | 108.8 | 107.2 | 19823 |
| 1721147400 | 107.6 | -1.5 | -1.37 | 108 | 108.6 | 106.2 | 27160 |
| 1721061000 | 109.1 | 0.4 | 0.37 | 108.5 | 110.6 | 108.2 | 43206 |
| 1720801800 | 108.7 | 1.2 | 1.12 | 105.7 | 108.7 | 105.7 | 44477 |
| 1720715400 | 107.5 | 2.6 | 2.48 | 105.8 | 107.7 | 105 | 43058 |
| 1720629000 | 104.9 | 1.2 | 1.16 | 103.9 | 105.5 | 103.2 | 32393 |
| 1720542600 | 103.7 | -4.3 | -3.98 | 108 | 108.1 | 103.2 | 46257 |
| 1720456200 | 108 | -0.2 | -0.18 | 108 | 111.5 | 107.8 | 52481 |
| 1720197000 | 108.2 | 0.9 | 0.84 | 107.9 | 109.1 | 107.7 | 39584 |
| 1720110600 | 107.3 | 1.1 | 1.04 | 106.7 | 108.3 | 106.6 | 23047 |
| 1720024200 | 106.2 | 2 | 1.92 | 104.7 | 107.4 | 104.1 | 37708 |
| 1719937800 | 104.2 | -1.1 | -1.04 | 104.4 | 106.6 | 104.1 | 46466 |
| 1719851400 | 105.3 | 2.8 | 2.73 | 106.7 | 108.2 | 105.1 | 72946 |
| 1719592200 | 102.5 | -3.5 | -3.30 | 106.2 | 106.7 | 102.3 | 64069 |
| 1719505800 | 106 | -0.5 | -0.47 | 106 | 106.9 | 105.3 | 42365 |
| 1719419400 | 106.5 | -1.6 | -1.48 | 109.2 | 109.4 | 106.5 | 53046 |
| 1719333000 | 108.1 | -1.3 | -1.19 | 108.7 | 108.7 | 106.9 | 43977 |
| 1719246600 | 109.4 | 0.4 | 0.37 | 107.4 | 109.4 | 106.9 | 36517 |
| 1718987400 | 109 | -0.3 | -0.27 | 109.1 | 109.3 | 107.6 | 247599 |
| 1718901000 | 109.3 | 1.9 | 1.77 | 107.5 | 109.5 | 107 | 53657 |
| 1718814600 | 107.4 | -3 | -2.72 | 110.4 | 110.5 | 107.4 | 44367 |
| 1718728200 | 110.4 | 1.6 | 1.47 | 109.5 | 110.4 | 109 | 48928 |
| 1718641800 | 108.8 | 0.5 | 0.46 | 108.8 | 110.2 | 108.6 | 31861 |
| 1718382600 | 108.3 | -4.3 | -3.82 | 112.2 | 112.3 | 108.3 | 69750 |
| 1718296200 | 112.6 | -1.9 | -1.66 | 114.4 | 114.5 | 112.4 | 53527 |
| 1718209800 | 114.5 | 2.3 | 2.05 | 111.8 | 115.4 | 111.5 | 56728 |
| 1718123400 | 112.2 | -3.3 | -2.86 | 116.1 | 116.8 | 112.2 | 60443 |
| 1718037000 | 115.5 | -1.5 | -1.28 | 114.7 | 115.5 | 114.4 | 39067 |
| 1717777800 | 117 | -1.6 | -1.35 | 118.5 | 118.5 | 115.6 | 58596 |
| 1717691400 | 118.6 | -0.3 | -0.25 | 119.2 | 119.9 | 118.2 | 40877 |
| 1717605000 | 118.9 | 2.5 | 2.15 | 117.3 | 118.9 | 116.1 | 63669 |
| 1717518600 | 116.4 | 0 | 0.00 | 116.1 | 116.8 | 114.9 | 49804 |
| 1717432200 | 116.4 | -1.3 | -1.10 | 119 | 119.2 | 116.4 | 36329 |
| 1717173000 | 117.7 | -2.5 | -2.08 | 120 | 120 | 116.2 | 72157 |
| 1717086600 | 120.2 | 0.5 | 0.42 | 118.5 | 121.9 | 117.8 | 46112 |
| 1717000200 | 119.7 | -5.1 | -4.09 | 124.1 | 124.1 | 119.3 | 41951 |
| 1716913800 | 124.8 | -0.9 | -0.72 | 126 | 126.8 | 124.8 | 35256 |
| 1716827400 | 125.7 | 0.3 | 0.24 | 125.4 | 126.7 | 125 | 24762 |
| 1716568200 | 125.4 | -1.2 | -0.95 | 125.4 | 126.5 | 124.7 | 39654 |
| 1716481800 | 126.6 | 0.4 | 0.32 | 125.4 | 127.4 | 125.1 | 19834 |
| 1716395400 | 126.2 | 0.3 | 0.24 | 125.8 | 126.2 | 125.1 | 25528 |
| 1716309000 | 125.9 | 0.2 | 0.16 | 125.5 | 126.4 | 124.7 | 50517 |
| 1716222600 | 125.7 | 1 | 0.80 | 124.6 | 125.7 | 124.3 | 21733 |
| 1715963400 | 124.7 | -0.1 | -0.08 | 124 | 124.7 | 122.9 | 34839 |
| 1715877000 | 124.8 | 0.1 | 0.08 | 125.1 | 126.2 | 124.8 | 28123 |
| 1715790600 | 124.7 | 0.1 | 0.08 | 124.8 | 126.2 | 123.4 | 26275 |
| 1715704200 | 124.6 | 1 | 0.81 | 123.6 | 126.5 | 123.5 | 69324 |
| 1715617800 | 123.6 | 1.8 | 1.48 | 123.5 | 124 | 122 | 76310 |
| 1715358600 | 121.8 | 1.3 | 1.08 | 120.6 | 122.4 | 120.4 | 30403 |
| 1715272200 | 120.5 | -1 | -0.82 | 121.7 | 122.2 | 119.6 | 33029 |
| 1715185800 | 121.5 | 1.7 | 1.42 | 120 | 121.5 | 119.2 | 48779 |
| 1715099400 | 119.8 | 1.5 | 1.27 | 119 | 119.9 | 118.5 | 37416 |
| 1715013000 | 118.3 | 4.1 | 3.59 | 115.1 | 118.3 | 115 | 47575 |
| 1714753800 | 114.2 | 4 | 3.63 | 110.8 | 114.9 | 110.8 | 57189 |
| 1714667400 | 110.2 | -0.5 | -0.45 | 110.3 | 111.4 | 109.3 | 57303 |
| 1714494600 | 110.7 | -1.5 | -1.34 | 111.8 | 111.8 | 108.9 | 143449 |
| 1714408200 | 112.2 | -2 | -1.75 | 115 | 115.8 | 112.2 | 90984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
