News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.54 | -1.79906542056 | 85.6 | 86.76 | 83.76 | 962629 | 85.2886942 | DE |
| 4 | -4.9 | -5.50809352518 | 88.96 | 89.58 | 83.64 | 830820 | 85.98257234 | DE |
| 12 | 0.04 | 0.0476077124494 | 84.02 | 91.14 | 81.22 | 992290 | 86.41501172 | DE |
| 26 | 8.68 | 11.5149907137 | 75.38 | 91.14 | 70.26 | 894302 | 82.54004569 | DE |
| 52 | 21.06 | 33.4285714286 | 63 | 91.14 | 61.27 | 955459 | 77.17347864 | DE |
| 156 | 19.06 | 29.3230769231 | 65 | 91.14 | 35.18 | 1138910 | 59.14402792 | DE |
| 260 | 48.42 | 135.858585859 | 35.64 | 91.14 | 16.408 | 1276693 | 50.39450766 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 84.06 | -1.72 | -2.01 | 85.7 | 86.2 | 84.06 | 1101889 |
| 1736443800 | 85.78 | 0.54 | 0.63 | 84.84 | 86.36 | 84.46 | 703948 |
| 1736357400 | 85.24 | -0.06 | -0.07 | 85.32 | 86.38 | 84.46 | 988782 |
| 1736271000 | 85.3 | -1 | -1.16 | 86.32 | 86.76 | 84.68 | 1003267 |
| 1736184600 | 86.3 | 2.4 | 2.86 | 84.7 | 86.48 | 84.36 | 1096260 |
| 1735925400 | 83.9 | -1.86 | -2.17 | 85.6 | 85.8 | 83.76 | 1020889 |
| 1735839000 | 85.76 | 0.06 | 0.07 | 86 | 86.52 | 84.86 | 440592 |
| 1735666200 | 85.7 | 0.14 | 0.16 | 85.4 | 86.16 | 85.28 | 224953 |
| 1735579800 | 85.56 | -0.64 | -0.74 | 85.86 | 86.4 | 85.3 | 510040 |
| 1735320600 | 86.2 | 0.6 | 0.70 | 85.44 | 86.46 | 85.28 | 524120 |
| 1735061400 | 85.6 | 0.16 | 0.19 | 85.72 | 85.86 | 85.54 | 133398 |
| 1734975000 | 85.44 | 0.18 | 0.21 | 84.94 | 85.7 | 84.34 | 514759 |
| 1734715800 | 85.26 | -0.14 | -0.16 | 84.5 | 85.34 | 83.64 | 2402169 |
| 1734629400 | 85.4 | -2.5 | -2.84 | 85.94 | 86.58 | 85.3 | 1239247 |
| 1734543000 | 87.9 | 0.86 | 0.99 | 87.06 | 88.24 | 86.98 | 836227 |
| 1734456600 | 87.04 | -1.32 | -1.49 | 87.4 | 88.18 | 86.92 | 1068691 |
| 1734370200 | 88.36 | -0.42 | -0.47 | 88.4 | 88.76 | 87.94 | 726951 |
| 1734111000 | 88.78 | -0.32 | -0.36 | 88.96 | 89.58 | 88.34 | 689639 |
| 1734024600 | 89.1 | -0.52 | -0.58 | 89.76 | 90.1 | 89.1 | 664396 |
| 1733938200 | 89.62 | 0.44 | 0.49 | 88.84 | 89.92 | 88.24 | 706606 |
| 1733851800 | 89.18 | -0.7 | -0.78 | 89.6 | 90.14 | 88.64 | 1010553 |
| 1733765400 | 89.88 | -0.14 | -0.16 | 90.5 | 90.62 | 89.26 | 1123733 |
| 1733506200 | 90.02 | 2 | 2.27 | 87.54 | 90.02 | 87.12 | 1152536 |
| 1733419800 | 88.02 | 1.76 | 2.04 | 86.02 | 88.18 | 86 | 945243 |
| 1733333400 | 86.26 | 0.14 | 0.16 | 85.76 | 86.72 | 85.76 | 773175 |
| 1733247000 | 86.12 | 1.6 | 1.89 | 84.62 | 86.38 | 84.62 | 924444 |
| 1733160600 | 84.52 | -1.82 | -2.11 | 84.88 | 85.9 | 83.82 | 1383684 |
| 1732901400 | 86.34 | 0.28 | 0.33 | 85.52 | 86.48 | 85.52 | 806925 |
| 1732815000 | 86.06 | 0.88 | 1.03 | 85.7 | 86.7 | 85.62 | 792715 |
| 1732728600 | 85.18 | -1.32 | -1.53 | 86.22 | 86.32 | 83.7 | 1359728 |
| 1732642200 | 86.5 | -0.98 | -1.12 | 86.88 | 87.54 | 86.28 | 1238093 |
| 1732555800 | 87.48 | -0.02 | -0.02 | 88.6 | 89.1 | 87.16 | 1875621 |
| 1732296600 | 87.5 | -0.4 | -0.46 | 88.34 | 88.78 | 86 | 1570605 |
| 1732210200 | 87.9 | 0.2 | 0.23 | 87.6 | 88.46 | 87.02 | 1181985 |
| 1732123800 | 87.7 | -1.08 | -1.22 | 88.5 | 89.96 | 87.62 | 1229679 |
| 1732037400 | 88.78 | -1.6 | -1.77 | 90.08 | 90.6 | 87.5 | 1489433 |
| 1731951000 | 90.38 | -0.3 | -0.33 | 90.02 | 90.46 | 89.48 | 1410766 |
| 1731691800 | 90.68 | 1.06 | 1.18 | 88.64 | 91.14 | 88.5 | 1546787 |
| 1731605400 | 89.62 | 2.8 | 3.23 | 87.76 | 89.92 | 87.58 | 1921630 |
| 1731519000 | 86.82 | 0 | 0.00 | 86.82 | 86.82 | 86.82 | 0 |
| 1731432600 | 86.82 | -2.28 | -2.56 | 87.94 | 88.96 | 86.72 | 1059643 |
| 1731346200 | 89.1 | 3 | 3.48 | 87.22 | 89.62 | 87.22 | 877175 |
| 1731087000 | 86.1 | -0.58 | -0.67 | 86.32 | 86.68 | 85.66 | 1037715 |
| 1731000600 | 86.68 | 2.4 | 2.85 | 84.26 | 86.68 | 84.26 | 1430888 |
| 1730914200 | 84.28 | 0.08 | 0.10 | 86.12 | 87.06 | 83.88 | 1451024 |
| 1730827800 | 84.2 | 1.04 | 1.25 | 83.26 | 84.44 | 82.36 | 643281 |
| 1730741400 | 83.16 | -1.32 | -1.56 | 84.26 | 84.48 | 82.86 | 623298 |
| 1730482200 | 84.48 | 1.5 | 1.81 | 82.96 | 84.48 | 82.88 | 805178 |
| 1730395800 | 82.98 | -0.5 | -0.60 | 82.62 | 83.46 | 82.26 | 1320140 |
| 1730309400 | 83.48 | 1.06 | 1.29 | 83.64 | 83.94 | 82.38 | 1304511 |
| 1730223000 | 82.42 | -0.62 | -0.75 | 83.72 | 84.08 | 82.2 | 681510 |
| 1730136600 | 83.04 | 1.16 | 1.42 | 82.34 | 83.64 | 81.82 | 713594 |
| 1729873800 | 81.88 | 0.22 | 0.27 | 81.32 | 82.72 | 81.22 | 772801 |
| 1729787400 | 81.66 | -0.22 | -0.27 | 81.8 | 82.14 | 81.52 | 746681 |
| 1729701000 | 81.88 | -1.1 | -1.33 | 82.64 | 82.92 | 81.8 | 745061 |
| 1729614600 | 82.98 | -1.28 | -1.52 | 83.9 | 84.02 | 82 | 692005 |
| 1729528200 | 84.26 | -0.52 | -0.61 | 84.5 | 84.8 | 83.82 | 692098 |
| 1729269000 | 84.78 | 0.2 | 0.24 | 84.02 | 85.06 | 83.76 | 739371 |
| 1729182600 | 84.58 | 0.62 | 0.74 | 84.18 | 85.38 | 84.02 | 602759 |
| 1729096200 | 83.96 | 0.46 | 0.55 | 83.46 | 84.28 | 82.72 | 744678 |
| 1729009800 | 83.5 | 0.4 | 0.48 | 83.5 | 84.02 | 82.46 | 1093482 |
| 1728923400 | 83.1 | 0.64 | 0.78 | 82.64 | 83.12 | 82.26 | 569511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
