News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.952380952381 | 105 | 107 | 100 | 92083 | 104.590893 | DE |
| 4 | -11 | -9.5652173913 | 115 | 119.5 | 100 | 115865 | 109.01785598 | DE |
| 12 | -35.5 | -25.4480286738 | 139.5 | 140.5 | 100 | 137056 | 117.09371476 | DE |
| 26 | -6 | -5.45454545455 | 110 | 150 | 94.4 | 221670 | 123.12713168 | DE |
| 52 | -25 | -19.3798449612 | 129 | 175 | 94.4 | 375301 | 119.40756666 | DE |
| 156 | -100 | -49.0196078431 | 204 | 306 | 71.6 | 276187 | 169.38441793 | DE |
| 260 | -176 | -62.8571428571 | 280 | 385 | 71.6 | 260896 | 184.68840773 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 104 | 1.5 | 1.46 | 100 | 104 | 100 | 20464 |
| 1741887000 | 102.5 | -2 | -1.91 | 102.5 | 102.5 | 101 | 146178 |
| 1741800600 | 104.5 | -2.5 | -2.34 | 104.5 | 104.5 | 101 | 148452 |
| 1741714200 | 107 | 2 | 1.90 | 104.5 | 107 | 103.5 | 125656 |
| 1741627800 | 105 | 0 | 0.00 | 105 | 105.5 | 104 | 33381 |
| 1741368600 | 105 | -2.5 | -2.33 | 105 | 105 | 105 | 6748 |
| 1741282200 | 107.5 | 1.5 | 1.42 | 105 | 107.5 | 105 | 250982 |
| 1741195800 | 106 | -2 | -1.85 | 106 | 106 | 106 | 56642 |
| 1741109400 | 108 | 2.5 | 2.37 | 105 | 108 | 105 | 193591 |
| 1741023000 | 105.5 | 1 | 0.96 | 106 | 106 | 105.5 | 36190 |
| 1740763800 | 104.5 | -6 | -5.43 | 108.5 | 109.5 | 104.5 | 153929 |
| 1740677400 | 110.5 | -1 | -0.90 | 113 | 113 | 108 | 114631 |
| 1740591000 | 111.5 | -0.5 | -0.45 | 112 | 112.5 | 111.5 | 23641 |
| 1740504600 | 112 | -2 | -1.75 | 112.5 | 112.5 | 112 | 34698 |
| 1740418200 | 114 | -3 | -2.56 | 112 | 114 | 111 | 37315 |
| 1740159000 | 117 | 8 | 7.34 | 110 | 117 | 110 | 79770 |
| 1740072600 | 109 | -6.5 | -5.63 | 112 | 112 | 109 | 423907 |
| 1739986200 | 115.5 | 5.5 | 5.00 | 112 | 115.5 | 111 | 65584 |
| 1739899800 | 110 | -6 | -5.17 | 114.5 | 116 | 110 | 115502 |
| 1739813400 | 116 | -2 | -1.69 | 116 | 119.5 | 113 | 252695 |
| 1739554200 | 118 | 0 | 0.00 | 115 | 118 | 115 | 17799 |
| 1739467800 | 118 | 1 | 0.85 | 115 | 118 | 115 | 7008 |
| 1739381400 | 117 | -1 | -0.85 | 116.5 | 117 | 116 | 121311 |
| 1739295000 | 118 | -2 | -1.67 | 118 | 118 | 118 | 34990 |
| 1739208600 | 120 | 4 | 3.45 | 114 | 120 | 114 | 49253 |
| 1738949400 | 116 | 4 | 3.57 | 111 | 116 | 111 | 180160 |
| 1738863000 | 112 | 0.5 | 0.45 | 110.5 | 112 | 110.5 | 111701 |
| 1738776600 | 111.5 | -3.5 | -3.04 | 114 | 114 | 110.5 | 1601999 |
| 1738690200 | 115 | 1 | 0.88 | 114 | 115 | 113.5 | 99885 |
| 1738603800 | 114 | -4 | -3.39 | 117 | 117 | 112 | 196001 |
| 1738344600 | 118 | -1 | -0.84 | 118 | 123.5 | 116 | 659509 |
| 1738258200 | 119 | 1 | 0.85 | 117.5 | 120 | 117.5 | 92229 |
| 1738171800 | 118 | -5 | -4.07 | 123 | 123.5 | 118 | 195218 |
| 1738085400 | 123 | -3.5 | -2.77 | 126 | 126 | 123 | 147409 |
| 1737999000 | 126.5 | 0.5 | 0.40 | 130 | 130 | 126 | 241041 |
| 1737739800 | 126 | -0.5 | -0.40 | 127 | 127 | 125 | 48075 |
| 1737653400 | 126.5 | 0 | 0.00 | 129 | 129 | 126.5 | 22029 |
| 1737567000 | 126.5 | -3.5 | -2.69 | 129.5 | 129.5 | 126.5 | 72312 |
| 1737480600 | 130 | -1 | -0.76 | 131 | 131 | 129 | 82106 |
| 1737394200 | 131 | 3 | 2.34 | 128 | 131 | 128 | 85628 |
| 1737135000 | 128 | 1 | 0.79 | 128 | 128 | 128 | 224935 |
| 1737048600 | 127 | -1 | -0.78 | 130 | 130 | 126 | 94127 |
| 1736962200 | 128 | -1 | -0.78 | 130 | 130 | 128 | 82010 |
| 1736875800 | 129 | 0 | 0.00 | 129 | 129 | 129 | 55775 |
| 1736789400 | 129 | 0 | 0.00 | 130 | 130 | 129 | 105486 |
| 1736530200 | 129 | 1 | 0.78 | 135 | 135 | 127 | 41558 |
| 1736443800 | 128 | -3 | -2.29 | 132 | 134.5 | 127 | 61308 |
| 1736357400 | 131 | 2.5 | 1.95 | 132 | 132 | 131 | 21251 |
| 1736271000 | 128.5 | -8 | -5.86 | 136.5 | 136.5 | 128.5 | 192323 |
| 1736184600 | 136.5 | 0.5 | 0.37 | 137 | 138 | 136 | 66171 |
| 1735925400 | 136 | -1 | -0.73 | 137 | 137.5 | 133.5 | 29984 |
| 1735839000 | 137 | -1 | -0.72 | 136 | 137.5 | 136 | 40663 |
| 1735666200 | 138 | 1.5 | 1.10 | 138 | 138 | 138 | 4386 |
| 1735579800 | 136.5 | 5.5 | 4.20 | 131.5 | 138.5 | 131.5 | 33507 |
| 1735320600 | 131 | -8.5 | -6.09 | 136 | 136 | 130.5 | 75500 |
| 1735061400 | 139.5 | 2 | 1.45 | 139.5 | 139.5 | 136.5 | 34247 |
| 1734975000 | 137.5 | -2.5 | -1.79 | 139 | 140 | 137 | 56178 |
| 1734715800 | 140 | 2.5 | 1.82 | 139.5 | 140.5 | 138.5 | 227610 |
| 1734629400 | 137.5 | -0.5 | -0.36 | 137.5 | 137.5 | 132.5 | 57158 |
| 1734543000 | 138 | -2 | -1.43 | 139 | 142 | 137.5 | 324070 |
| 1734456600 | 140 | 1.5 | 1.08 | 140 | 140 | 139 | 29385 |
| 1734370200 | 138.5 | -0.5 | -0.36 | 141 | 143 | 138.5 | 91568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
