News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.24 | 2.5162884745 | 89.02 | 93.92 | 86.32 | 206234 | 90.98438276 | DE |
| 4 | 6.26 | 7.36470588235 | 85 | 93.92 | 79.82 | 223027 | 86.59960507 | DE |
| 12 | -2.7 | -2.87356321839 | 93.96 | 93.96 | 79.32 | 224807 | 86.35712623 | DE |
| 26 | -15.49 | -14.5105386417 | 106.75 | 107.4 | 79.32 | 212141 | 92.35897416 | DE |
| 52 | -50.79 | -35.7550158395 | 142.05 | 145.65 | 79.32 | 253546 | 97.41870286 | DE |
| 156 | -240.44 | -72.4871872174 | 331.7 | 357 | 79.32 | 222631 | 162.85001303 | DE |
| 260 | -141.54 | -60.7989690722 | 232.8 | 402.1 | 79.32 | 190204 | 193.82759118 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 91.26 | 2.34 | 2.63 | 88.92 | 91.28 | 88.44 | 325346 |
| 1738603800 | 88.92 | -1.72 | -1.90 | 88.5 | 89.28 | 86.32 | 246785 |
| 1738344600 | 90.64 | -1.12 | -1.22 | 92.12 | 92.38 | 90.44 | 184831 |
| 1738258200 | 91.76 | 0.86 | 0.95 | 91.1 | 92.96 | 91.04 | 143489 |
| 1738171800 | 90.9 | -1.76 | -1.90 | 93.8 | 93.92 | 90.56 | 171803 |
| 1738085400 | 92.66 | 3.34 | 3.74 | 89.02 | 93.4 | 88.92 | 284263 |
| 1737999000 | 89.32 | 1.78 | 2.03 | 87.2 | 90.16 | 85.36 | 315121 |
| 1737739800 | 87.54 | 1.74 | 2.03 | 86.6 | 88.94 | 86.26 | 176218 |
| 1737653400 | 85.8 | -1.68 | -1.92 | 86.54 | 87.28 | 85.62 | 163937 |
| 1737567000 | 87.48 | 0 | 0.00 | 87.48 | 87.48 | 87.48 | 0 |
| 1737480600 | 87.48 | 0.4 | 0.46 | 86.26 | 88.1 | 85.8 | 182105 |
| 1737394200 | 87.08 | 0.68 | 0.79 | 86.58 | 87.82 | 85.76 | 116988 |
| 1737135000 | 86.4 | 2.4 | 2.86 | 84.8 | 86.82 | 84.8 | 265226 |
| 1737048600 | 84 | -0.72 | -0.85 | 84.64 | 84.8 | 80.82 | 407617 |
| 1736962200 | 84.72 | 1.04 | 1.24 | 84.16 | 85.92 | 83.8 | 218278 |
| 1736875800 | 83.68 | 1.48 | 1.80 | 84.2 | 85.26 | 83.18 | 274441 |
| 1736789400 | 82.2 | -0.98 | -1.18 | 82.94 | 83.84 | 81.1 | 170053 |
| 1736530200 | 83.18 | -2.06 | -2.42 | 85.1 | 85.6 | 83.18 | 166959 |
| 1736443800 | 85.24 | 2.46 | 2.97 | 83 | 86.88 | 83 | 282097 |
| 1736357400 | 82.78 | -1.36 | -1.62 | 83.96 | 84.18 | 79.82 | 311233 |
| 1736271000 | 84.14 | -1.1 | -1.29 | 85 | 85.76 | 83.98 | 178278 |
| 1736184600 | 85.24 | 2.46 | 2.97 | 83.5 | 86.86 | 83.46 | 256314 |
| 1735925400 | 82.78 | -0.12 | -0.14 | 82.9 | 83.06 | 81.82 | 132521 |
| 1735839000 | 82.9 | -0.22 | -0.26 | 83.18 | 84.08 | 82.42 | 142183 |
| 1735666200 | 83.12 | 1.4 | 1.71 | 81.88 | 83.9 | 81.88 | 92904 |
| 1735579800 | 81.72 | -0.44 | -0.54 | 81.92 | 82.36 | 81.24 | 176877 |
| 1735320600 | 82.16 | 1.76 | 2.19 | 81.3 | 83.32 | 80.96 | 173805 |
| 1735061400 | 80.4 | 0.1 | 0.12 | 80.5 | 82.04 | 80.4 | 67279 |
| 1734975000 | 80.3 | -2.14 | -2.60 | 81.94 | 82.18 | 80.3 | 173694 |
| 1734715800 | 82.44 | 1.08 | 1.33 | 80.9 | 82.44 | 80.4 | 550207 |
| 1734629400 | 81.36 | -0.74 | -0.90 | 80 | 81.36 | 79.32 | 308007 |
| 1734543000 | 82.1 | 2.02 | 2.52 | 80.18 | 82.46 | 79.64 | 271043 |
| 1734456600 | 80.08 | -1.82 | -2.22 | 81.8 | 82.22 | 80.08 | 267339 |
| 1734370200 | 81.9 | -3.44 | -4.03 | 84.84 | 84.94 | 80.62 | 429791 |
| 1734111000 | 85.34 | -1 | -1.16 | 86.34 | 87.38 | 85.08 | 173369 |
| 1734024600 | 86.34 | -1.3 | -1.48 | 87.6 | 88 | 86.16 | 170759 |
| 1733938200 | 87.64 | -2.44 | -2.71 | 89.74 | 89.8 | 87.2 | 187732 |
| 1733851800 | 90.08 | 0.36 | 0.40 | 88.98 | 90.44 | 88.4 | 207821 |
| 1733765400 | 89.72 | 1.54 | 1.75 | 88.84 | 90.3 | 88.18 | 190172 |
| 1733506200 | 88.18 | 0.76 | 0.87 | 87.56 | 88.44 | 87.2 | 232678 |
| 1733419800 | 87.42 | 0.92 | 1.06 | 86.78 | 89.18 | 86.6 | 192440 |
| 1733333400 | 86.5 | 0.66 | 0.77 | 85.44 | 86.62 | 84.12 | 247703 |
| 1733247000 | 85.84 | -1.76 | -2.01 | 87.6 | 88.7 | 84.9 | 206467 |
| 1733160600 | 87.6 | -1.42 | -1.60 | 87.82 | 89.8 | 86.34 | 199050 |
| 1732901400 | 89.02 | 0.3 | 0.34 | 88.48 | 89.08 | 87.6 | 189018 |
| 1732815000 | 88.72 | 2.28 | 2.64 | 87.22 | 89.86 | 87.16 | 187149 |
| 1732728600 | 86.44 | -1.82 | -2.06 | 87.2 | 87.26 | 83.82 | 312258 |
| 1732642200 | 88.26 | -1.04 | -1.16 | 88.96 | 90.08 | 88.14 | 128678 |
| 1732555800 | 89.3 | -0.3 | -0.33 | 90.6 | 91.5 | 88.32 | 376775 |
| 1732296600 | 89.6 | 0.78 | 0.88 | 89.3 | 91.08 | 88.34 | 227124 |
| 1732210200 | 88.82 | -0.76 | -0.85 | 89.5 | 89.54 | 86.26 | 249263 |
| 1732123800 | 89.58 | -1.3 | -1.43 | 92.02 | 92.96 | 89.58 | 179424 |
| 1732037400 | 90.88 | -0.64 | -0.70 | 91.44 | 91.8 | 87.58 | 278156 |
| 1731951000 | 91.52 | 0.6 | 0.66 | 90.4 | 92.72 | 90.36 | 191519 |
| 1731691800 | 90.92 | 1.1 | 1.22 | 89.86 | 93.18 | 89.84 | 180191 |
| 1731605400 | 89.82 | -0.62 | -0.69 | 90.7 | 91.32 | 89 | 202574 |
| 1731519000 | 90.44 | -0.2 | -0.22 | 90.1 | 92.62 | 89.7 | 206989 |
| 1731432600 | 90.64 | -4.56 | -4.79 | 93.96 | 93.96 | 89.48 | 376479 |
| 1731346200 | 95.2 | 0.52 | 0.55 | 94.4 | 95.54 | 92.6 | 268883 |
| 1731087000 | 94.68 | -3.62 | -3.68 | 98.26 | 98.96 | 94.68 | 288437 |
| 1731000600 | 98.3 | -0.52 | -0.53 | 98.62 | 99.3 | 91.9 | 404002 |
| 1730914200 | 98.82 | -1.88 | -1.87 | 102 | 104.7 | 97.6 | 270526 |
| 1730827800 | 100.7 | 1.36 | 1.37 | 99.04 | 102.3 | 98.74 | 179746 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
