News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 0.615174299385 | 73.15 | 78.1 | 72.15 | 1151072 | 74.81979116 | DE |
| 4 | -11.5 | -13.5135135135 | 85.1 | 85.1 | 71.65 | 1188045 | 76.64709582 | DE |
| 12 | 0.6 | 0.821917808219 | 73 | 93.25 | 69.85 | 1838611 | 79.98624544 | DE |
| 26 | -4.4 | -5.64102564103 | 78 | 99.65 | 62 | 1837202 | 82.02804457 | DE |
| 52 | -59.1 | -44.5365486059 | 132.7 | 162 | 62 | 2288863 | 104.829285 | DE |
| 156 | -367.6 | -83.3182230281 | 441.2 | 477.2 | 62 | 2242752 | 194.44902242 | DE |
| 260 | -351.4 | -82.6823529412 | 425 | 521.6 | 62 | 2321405 | 237.40808785 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 74.4 | -2.1 | -2.75 | 76.5 | 76.55 | 73.4 | 771010 |
| 1720801800 | 76.5 | 1.65 | 2.20 | 77.8 | 78.1 | 75.1 | 1685258 |
| 1720715400 | 74.85 | 1.2 | 1.63 | 76.7 | 77 | 74 | 1588488 |
| 1720629000 | 73.65 | 0.8 | 1.10 | 72.8 | 73.65 | 72.15 | 1017035 |
| 1720542600 | 72.85 | -2.4 | -3.19 | 73.15 | 74.75 | 72.8 | 693571 |
| 1720456200 | 75.25 | 0.65 | 0.87 | 76 | 76.45 | 73.95 | 1341025 |
| 1720197000 | 74.6 | 0.85 | 1.15 | 72 | 77.4 | 72 | 1926242 |
| 1720110600 | 73.75 | -0.05 | -0.07 | 73.8 | 74.6 | 73.3 | 552160 |
| 1720024200 | 73.8 | 1.55 | 2.15 | 75.8 | 75.8 | 71.65 | 750726 |
| 1719937800 | 72.25 | -1.85 | -2.50 | 77 | 77 | 72.25 | 932428 |
| 1719851400 | 74.1 | -0.6 | -0.80 | 74.65 | 76.1 | 74.1 | 541001 |
| 1719592200 | 74.7 | -2.25 | -2.92 | 78.75 | 78.75 | 74.3 | 876614 |
| 1719505800 | 76.95 | -0.55 | -0.71 | 76.4 | 78.15 | 76.4 | 910438 |
| 1719419400 | 77.5 | -0.65 | -0.83 | 81.35 | 81.35 | 77.2 | 856059 |
| 1719333000 | 78.15 | -2.1 | -2.62 | 82 | 82 | 78.15 | 1073266 |
| 1719246600 | 80.25 | 1.9 | 2.43 | 80.8 | 80.8 | 78.15 | 1248150 |
| 1718987400 | 78.35 | -4.25 | -5.15 | 82.45 | 83.7 | 78.35 | 4487607 |
| 1718901000 | 82.6 | 1.55 | 1.91 | 79.45 | 83 | 79.45 | 1071267 |
| 1718814600 | 81.05 | 0.3 | 0.37 | 79 | 81.35 | 76.85 | 727158 |
| 1718728200 | 80.75 | -0.35 | -0.43 | 85.1 | 85.1 | 80.75 | 711395 |
| 1718641800 | 81.1 | 0.8 | 1.00 | 83.55 | 83.55 | 79.6 | 538435 |
| 1718382600 | 80.3 | -3.8 | -4.52 | 82.3 | 82.85 | 80.3 | 868673 |
| 1718296200 | 84.1 | -0.95 | -1.12 | 88 | 88 | 82.6 | 902557 |
| 1718209800 | 85.05 | 1.65 | 1.98 | 87.6 | 87.6 | 82.75 | 1149320 |
| 1718123400 | 83.4 | -2.15 | -2.51 | 84.95 | 85.6 | 83.4 | 717857 |
| 1718037000 | 85.55 | 0.2 | 0.23 | 85.3 | 86.1 | 83.45 | 841557 |
| 1717777800 | 85.35 | -0.45 | -0.52 | 86.55 | 86.75 | 84.25 | 1282439 |
| 1717691400 | 85.8 | 1.85 | 2.20 | 83.9 | 85.8 | 83.9 | 2150728 |
| 1717605000 | 83.95 | -0.05 | -0.06 | 84.65 | 85.5 | 82.95 | 1560092 |
| 1717518600 | 84 | -3.35 | -3.84 | 87.3 | 87.3 | 84 | 1461526 |
| 1717432200 | 87.35 | -0.05 | -0.06 | 86.8 | 90.8 | 86.05 | 2096833 |
| 1717173000 | 87.4 | 3.4 | 4.05 | 82.3 | 87.4 | 82.3 | 3445256 |
| 1717086600 | 84 | 0.1 | 0.12 | 85 | 93.25 | 83.65 | 7101464 |
| 1717000200 | 83.9 | -1.25 | -1.47 | 83.15 | 86.85 | 83.15 | 4267631 |
| 1716913800 | 85.15 | -1 | -1.16 | 84.9 | 86.95 | 84.55 | 3220810 |
| 1716568200 | 86.15 | 0.75 | 0.88 | 83.2 | 86.9 | 83.2 | 1040928 |
| 1716481800 | 85.4 | -0.45 | -0.52 | 83.7 | 87.05 | 83.7 | 1060614 |
| 1716395400 | 85.85 | -0.85 | -0.98 | 84.75 | 87.3 | 84.15 | 1947525 |
| 1716309000 | 86.7 | 1.3 | 1.52 | 86.55 | 86.7 | 84.4 | 1135375 |
| 1716222600 | 85.4 | 0.4 | 0.47 | 85 | 88.4 | 84.35 | 1414446 |
| 1715963400 | 85 | 2.15 | 2.60 | 83.5 | 85 | 82.4 | 2412231 |
| 1715877000 | 82.85 | 2.3 | 2.86 | 81 | 82.85 | 79.8 | 1480963 |
| 1715790600 | 80.55 | 0.95 | 1.19 | 77.1 | 80.75 | 77.1 | 714032 |
| 1715704200 | 79.6 | 1.75 | 2.25 | 74.95 | 79.6 | 74.95 | 498159 |
| 1715617800 | 77.85 | -1.4 | -1.77 | 76.8 | 80.7 | 76.8 | 784777 |
| 1715358600 | 79.25 | 0.85 | 1.08 | 78.2 | 80.6 | 77.3 | 983695 |
| 1715272200 | 78.4 | -0.4 | -0.51 | 78.9 | 78.9 | 77.4 | 2693789 |
| 1715185800 | 78.8 | 1 | 1.29 | 77.75 | 78.85 | 76.05 | 833332 |
| 1715099400 | 77.8 | -3.1 | -3.83 | 80.95 | 81.7 | 76.35 | 1804785 |
| 1714753800 | 80.9 | 2.2 | 2.80 | 75.25 | 82 | 75.25 | 1359300 |
| 1714667400 | 78.7 | 1.85 | 2.41 | 77 | 79.35 | 76 | 7658705 |
| 1714581000 | 76.85 | 0.85 | 1.12 | 73.5 | 77.9 | 73.5 | 1009836 |
| 1714494600 | 76 | -0.3 | -0.39 | 74.95 | 77.65 | 74.8 | 1371837 |
| 1714408200 | 76.3 | 3.6 | 4.95 | 70.45 | 76.65 | 70 | 14894837 |
| 1714149000 | 72.7 | 1.35 | 1.89 | 70.05 | 74.4 | 70.05 | 1040665 |
| 1714062600 | 71.35 | -1.65 | -2.26 | 71.15 | 74 | 70.9 | 1679244 |
| 1713976200 | 73 | -1.05 | -1.42 | 74.25 | 75.4 | 71.8 | 1432276 |
| 1713889800 | 74.05 | 1.95 | 2.70 | 73 | 74.8 | 69.85 | 2022027 |
| 1713803400 | 72.1 | 4.8 | 7.13 | 72.75 | 73.15 | 69.2 | 4373229 |
| 1713544200 | 67.3 | -2.55 | -3.65 | 69.1 | 70.25 | 65.9 | 2590401 |
| 1713457800 | 69.85 | 2.85 | 4.25 | 69 | 70.75 | 67 | 5998785 |
| 1713371400 | 67 | 0 | 0.00 | 68 | 68.3 | 64.2 | 6801710 |
| 1713285000 | 67 | -27.95 | -29.44 | 77.15 | 77.15 | 62 | 15779655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
