News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.649350649351 | 77 | 78 | 74 | 25436 | 76.79463221 | DE |
| 4 | -7.5 | -8.82352941176 | 85 | 85 | 74 | 11505 | 79.60434157 | DE |
| 12 | -1 | -1.27388535032 | 78.5 | 92 | 74 | 14354 | 82.29084389 | DE |
| 26 | -10.5 | -11.9318181818 | 88 | 96 | 74 | 16664 | 84.94693676 | DE |
| 52 | -27 | -25.8373205742 | 104.5 | 104.5 | 74 | 26501 | 91.62189012 | DE |
| 156 | -49 | -38.7351778656 | 126.5 | 169 | 74 | 26913 | 121.62503474 | DE |
| 260 | -65 | -45.6140350877 | 142.5 | 169 | 74 | 45370 | 125.5290207 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 77.5 | 0 | 0.00 | 78 | 78 | 77.5 | 9 |
| 1721320200 | 77.5 | 0.5 | 0.65 | 77 | 77.5 | 77 | 0 |
| 1721233800 | 77 | 1 | 1.32 | 76 | 77 | 76 | 20438 |
| 1721147400 | 76 | -1 | -1.30 | 77 | 77 | 76 | 15671 |
| 1721061000 | 77 | 0 | 0.00 | 77 | 77 | 74 | 40198 |
| 1720801800 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1720715400 | 77 | -1.5 | -1.91 | 78.5 | 78.5 | 77 | 14136 |
| 1720629000 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 2 |
| 1720542600 | 78.5 | -1 | -1.26 | 79.5 | 79.5 | 78.5 | 2501 |
| 1720456200 | 79.5 | -0.25 | -0.31 | 79.5 | 79.5 | 79.5 | 5025 |
| 1720197000 | 79.75 | -1.25 | -1.54 | 81 | 81 | 79.75 | 15923 |
| 1720110600 | 81 | 0 | 0.00 | 81 | 81 | 81 | 6261 |
| 1720024200 | 81 | -1 | -1.22 | 82 | 82 | 81 | 26434 |
| 1719937800 | 82 | 0 | 0.00 | 82 | 82 | 82 | 1000 |
| 1719851400 | 82 | 0 | 0.00 | 82 | 82 | 82 | 15758 |
| 1719592200 | 82 | -1.5 | -1.80 | 82.5 | 82.5 | 82 | 0 |
| 1719505800 | 83.5 | -1.5 | -1.76 | 85 | 85 | 83.5 | 5029 |
| 1719419400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 10005 |
| 1719333000 | 85 | 0 | 0.00 | 85 | 85 | 85 | 5194 |
| 1719246600 | 85 | 0 | 0.00 | 84 | 85 | 84 | 10587 |
| 1718987400 | 85 | -1 | -1.16 | 85 | 85 | 85 | 1424 |
| 1718901000 | 86 | 0 | 0.00 | 86 | 86 | 86 | 8300 |
| 1718814600 | 86 | 0 | 0.00 | 86 | 86 | 86 | 25000 |
| 1718728200 | 86 | 2.5 | 2.99 | 83.5 | 86 | 83.5 | 2000 |
| 1718641800 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 19036 |
| 1718382600 | 83.5 | 0 | 0.00 | 85 | 85 | 83.5 | 7006 |
| 1718296200 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 5251 |
| 1718209800 | 83.5 | -0.5 | -0.60 | 84 | 84 | 83.5 | 43500 |
| 1718123400 | 84 | 0 | 0.00 | 85 | 85 | 84 | 0 |
| 1718037000 | 84 | -8 | -8.70 | 87.5 | 90 | 84 | 36040 |
| 1717777800 | 92 | 7 | 8.24 | 85 | 92 | 85 | 5200 |
| 1717691400 | 85 | -2.5 | -2.86 | 87.5 | 90 | 85 | 6961 |
| 1717605000 | 87.5 | 0 | 0.00 | 87.5 | 89.75 | 87.5 | 0 |
| 1717518600 | 87.5 | 0.5 | 0.57 | 87 | 89 | 87 | 6986 |
| 1717432200 | 87 | -1.5 | -1.69 | 88.5 | 90 | 87 | 7410 |
| 1717173000 | 88.5 | 0 | 0.00 | 88.5 | 90 | 88.5 | 10000 |
| 1717086600 | 88.5 | 0 | 0.00 | 88.5 | 90 | 88.5 | 11243 |
| 1717000200 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 3255 |
| 1716913800 | 88.5 | -1.5 | -1.67 | 88 | 90 | 88 | 48364 |
| 1716568200 | 90 | 2 | 2.27 | 88 | 90 | 88 | 20879 |
| 1716481800 | 88 | 1.5 | 1.73 | 86.5 | 88.5 | 86.5 | 30399 |
| 1716395400 | 86.5 | 5.5 | 6.79 | 82 | 86.5 | 82 | 44756 |
| 1716309000 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1716222600 | 81 | 0 | 0.00 | 81 | 84 | 81 | 2004 |
| 1715963400 | 81 | 3 | 3.85 | 78 | 82 | 78 | 27065 |
| 1715877000 | 78 | 0 | 0.00 | 78 | 78 | 78 | 17554 |
| 1715790600 | 78 | -0.5 | -0.64 | 78.5 | 78.5 | 78 | 1358 |
| 1715704200 | 78.5 | 1 | 1.29 | 77.5 | 78.5 | 77.5 | 4250 |
| 1715617800 | 77.5 | 0.5 | 0.65 | 77 | 77.5 | 77 | 28825 |
| 1715358600 | 77 | 0 | 0.00 | 77 | 77.5 | 76.5 | 77235 |
| 1715272200 | 77 | -0.5 | -0.65 | 77.5 | 77.5 | 76.5 | 3500 |
| 1715185800 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 995 |
| 1715099400 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 1978 |
| 1714753800 | 77.5 | 1.5 | 1.97 | 76 | 77.5 | 76 | 1500 |
| 1714667400 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1714581000 | 76 | -2 | -2.56 | 78 | 78 | 76 | 14560 |
| 1714494600 | 78 | 0 | 0.00 | 78 | 78 | 78 | 4552 |
| 1714408200 | 78 | 0 | 0.00 | 78 | 78 | 78 | 26 |
| 1714149000 | 78 | -0.5 | -0.64 | 78.5 | 78.5 | 76.5 | 9500 |
| 1714062600 | 78.5 | 0 | 0.00 | 77.5 | 78.5 | 77.5 | 5691 |
| 1713976200 | 78.5 | 0 | 0.00 | 77.5 | 78.5 | 77.5 | 111 |
| 1713889800 | 78.5 | 0.5 | 0.64 | 78 | 78.5 | 78 | 638 |
| 1713803400 | 78 | 0.5 | 0.65 | 77.5 | 78 | 77.5 | 22407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
