News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.475 | 6.16179001721 | 72.625 | 77.1 | 72.625 | 233614 | 75.24068567 | DE |
| 4 | -2.475 | -3.11027332705 | 79.575 | 79.575 | 69.5 | 852040 | 75.31165534 | DE |
| 12 | 5.15 | 7.15774843641 | 71.95 | 82.525 | 69.5 | 736702 | 77.01832463 | DE |
| 26 | 9.9 | 14.7321428571 | 67.2 | 82.525 | 58.6 | 600224 | 73.30054138 | DE |
| 52 | 22.4 | 40.9506398537 | 54.7 | 82.525 | 47 | 547637 | 66.1867301 | DE |
| 156 | 20.755 | 36.8355665986 | 56.345 | 82.525 | 35.3725 | 588973 | 55.41317753 | DE |
| 260 | 42.5225 | 122.977369677 | 34.5775 | 82.525 | 17.779 | 525370 | 51.19879432 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 77.1 | 0.65 | 0.85 | 77.1 | 77.1 | 77.1 | 310262 |
| 1720024200 | 76.45 | 2.88 | 3.91 | 76.45 | 76.45 | 76.45 | 204580 |
| 1719937800 | 73.575 | -2.05 | -2.71 | 73.575 | 73.575 | 73.575 | 439812 |
| 1719851400 | 75.625 | 3 | 4.13 | 75.625 | 75.625 | 75.625 | 155513 |
| 1719592200 | 72.625 | -1.05 | -1.43 | 72.625 | 72.625 | 72.625 | 57902 |
| 1719505800 | 73.675 | 1.05 | 1.45 | 73.675 | 73.675 | 73.675 | 900353 |
| 1719419400 | 72.625 | -0.48 | -0.65 | 72.625 | 72.625 | 72.625 | 671831 |
| 1719333000 | 73.1 | 0.05 | 0.07 | 69.5 | 73.1 | 69.5 | 38173 |
| 1719246600 | 73.05 | -0.2 | -0.27 | 73.05 | 73.05 | 73.05 | 99820 |
| 1718987400 | 73.25 | -2.63 | -3.46 | 73.25 | 73.25 | 73.25 | 368428 |
| 1718901000 | 75.875 | 0.88 | 1.17 | 75.875 | 75.875 | 75.875 | 5043293 |
| 1718814600 | 75 | 0.8 | 1.08 | 75 | 75 | 75 | 92135 |
| 1718728200 | 74.2 | 1.28 | 1.75 | 74.2 | 74.2 | 74.2 | 5064927 |
| 1718641800 | 72.925 | 1.25 | 1.74 | 72.925 | 72.925 | 72.925 | 96884 |
| 1718382600 | 71.675 | -3.68 | -4.88 | 71.675 | 71.675 | 71.675 | 207625 |
| 1718296200 | 75.35 | -2.73 | -3.49 | 75.35 | 75.35 | 75.35 | 1117759 |
| 1718209800 | 78.075 | 2.03 | 2.66 | 78.075 | 78.075 | 78.075 | 141519 |
| 1718123400 | 76.05 | -0.05 | -0.07 | 76.05 | 76.05 | 76.05 | 155261 |
| 1718037000 | 76.1 | -3.48 | -4.37 | 76.1 | 76.1 | 76.1 | 87945 |
| 1717777800 | 79.575 | -1.63 | -2.00 | 79.575 | 79.575 | 79.575 | 1786778 |
| 1717691400 | 81.2 | 0.53 | 0.65 | 81.2 | 81.2 | 81.2 | 233379 |
| 1717605000 | 80.675 | 1.05 | 1.32 | 80.675 | 80.675 | 80.675 | 167593 |
| 1717518600 | 79.625 | -1.25 | -1.55 | 79.625 | 79.625 | 79.625 | 598530 |
| 1717432200 | 80.875 | -0.43 | -0.52 | 80.875 | 80.875 | 80.875 | 83640 |
| 1717173000 | 81.3 | 0.47 | 0.59 | 81.3 | 81.3 | 81.3 | 1286112 |
| 1717086600 | 80.825 | -0.55 | -0.68 | 80.825 | 80.825 | 80.825 | 2067404 |
| 1717000200 | 81.375 | -0.83 | -1.00 | 81.375 | 81.375 | 81.375 | 1387540 |
| 1716913800 | 82.2 | 1.2 | 1.48 | 82.2 | 82.2 | 82.2 | 993106 |
| 1716568200 | 81 | -0.3 | -0.37 | 81 | 81 | 81 | 21119 |
| 1716481800 | 81.3 | 0.55 | 0.68 | 81.3 | 81.3 | 81.3 | 105241 |
| 1716395400 | 80.75 | 0.22 | 0.28 | 80.75 | 80.75 | 80.75 | 23786 |
| 1716309000 | 80.525 | -1.18 | -1.44 | 80.525 | 80.525 | 80.525 | 88527 |
| 1716222600 | 81.7 | 0.6 | 0.74 | 81.7 | 81.7 | 81.7 | 5464747 |
| 1715963400 | 81.1 | -1.43 | -1.73 | 81.1 | 81.1 | 81.1 | 538526 |
| 1715877000 | 82.525 | 1 | 1.23 | 82.525 | 82.525 | 82.525 | 635414 |
| 1715790600 | 81.525 | 0.85 | 1.05 | 81.525 | 81.525 | 81.525 | 278133 |
| 1715704200 | 80.675 | -0.15 | -0.19 | 80.675 | 80.675 | 80.675 | 1327471 |
| 1715617800 | 80.825 | 0.42 | 0.53 | 80.825 | 80.825 | 80.825 | 135808 |
| 1715358600 | 80.4 | -0.13 | -0.16 | 80.4 | 80.4 | 80.4 | 23299 |
| 1715272200 | 80.525 | 0.75 | 0.94 | 80.525 | 80.525 | 80.525 | 438820 |
| 1715185800 | 79.775 | 1.68 | 2.14 | 79.775 | 79.775 | 79.775 | 1289468 |
| 1715099400 | 78.1 | 0.65 | 0.84 | 78.1 | 78.1 | 78.1 | 532500 |
| 1714753800 | 77.45 | 2.05 | 2.72 | 77.45 | 77.45 | 77.45 | 159964 |
| 1714667400 | 75.4 | 0.48 | 0.63 | 75.4 | 75.4 | 75.4 | 61857 |
| 1714581000 | 74.925 | 0 | 0.00 | 74.925 | 74.925 | 74.925 | 26768 |
| 1714494600 | 74.925 | -0.6 | -0.79 | 74.925 | 74.925 | 74.925 | 150057 |
| 1714408200 | 75.525 | 0.65 | 0.87 | 75.525 | 75.525 | 75.525 | 39862 |
| 1714149000 | 74.875 | 4.35 | 6.17 | 74.875 | 74.875 | 74.875 | 427802 |
| 1714062600 | 70.525 | -0.25 | -0.35 | 70.525 | 70.525 | 70.525 | 1402606 |
| 1713976200 | 70.775 | 0.05 | 0.07 | 70.775 | 70.775 | 70.775 | 1238662 |
| 1713889800 | 70.725 | -0.2 | -0.28 | 70.725 | 70.725 | 70.725 | 609181 |
| 1713803400 | 70.925 | 0.83 | 1.18 | 70.925 | 70.925 | 70.925 | 100137 |
| 1713544200 | 70.1 | -1.05 | -1.48 | 70.1 | 70.1 | 70.1 | 829728 |
| 1713457800 | 71.15 | -0.58 | -0.80 | 71.15 | 71.15 | 71.15 | 410443 |
| 1713371400 | 71.725 | 0.9 | 1.27 | 71.725 | 71.725 | 71.725 | 777195 |
| 1713285000 | 70.825 | -1.43 | -1.97 | 70.825 | 70.825 | 70.825 | 42960 |
| 1713198600 | 72.25 | 0.3 | 0.42 | 72.25 | 72.25 | 72.25 | 718696 |
| 1712939400 | 71.95 | 0.38 | 0.52 | 71.95 | 71.95 | 71.95 | 971849 |
| 1712853000 | 71.575 | -1.1 | -1.51 | 71.575 | 71.575 | 71.575 | 1935016 |
| 1712766600 | 72.675 | -1.45 | -1.96 | 72.675 | 72.675 | 72.675 | 934352 |
| 1712680200 | 74.125 | -0.4 | -0.54 | 74.125 | 74.125 | 74.125 | 635429 |
| 1712593800 | 74.525 | 1.8 | 2.48 | 74.525 | 74.525 | 74.525 | 85390 |
| 1712334600 | 72.725 | -1.48 | -1.99 | 72.725 | 72.725 | 72.725 | 3483510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
