News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.8 | -3.53535353535 | 79.2 | 79.4 | 68.8 | 995577 | 73.69602461 | DE |
| 4 | -5.8 | -7.05596107056 | 82.2 | 85 | 68.8 | 873362 | 79.89602586 | DE |
| 12 | -5.4 | -6.60146699267 | 81.8 | 86.2 | 68.8 | 707336 | 82.08248473 | DE |
| 26 | -7.8 | -9.26365795724 | 84.2 | 86.2 | 68.8 | 798686 | 82.23626105 | DE |
| 52 | -9.6 | -11.1627906977 | 86 | 91.8 | 68.8 | 668186 | 84.03925187 | DE |
| 156 | -34.1 | -30.8597285068 | 110.5 | 111 | 68.8 | 590291 | 87.75268336 | DE |
| 260 | -6.8 | -8.17307692308 | 83.2 | 152 | 68.8 | 570042 | 99.93458869 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744216200 | 72.4 | -2.4 | -3.21 | 72.6 | 72.6 | 72 | 346996 |
| 1744129800 | 74.8 | 3.6 | 5.06 | 72.6 | 75 | 72.6 | 1043953 |
| 1744043400 | 71.2 | -3.3 | -4.43 | 72.8 | 72.8 | 68.8 | 2126295 |
| 1743784200 | 74.5 | -3.9 | -4.97 | 78 | 79.2 | 73.6 | 902529 |
| 1743697800 | 78.4 | -2.8 | -3.45 | 79.2 | 79.2 | 78.4 | 651157 |
| 1743611400 | 81.2 | 0.4 | 0.50 | 81.4 | 81.4 | 80 | 516021 |
| 1743525000 | 80.8 | 0 | 0.00 | 81.6 | 81.6 | 80.8 | 831929 |
| 1743438600 | 80.8 | -0.8 | -0.98 | 81.8 | 81.8 | 80.4 | 1344127 |
| 1743183000 | 81.6 | -1 | -1.21 | 82.6 | 83.2 | 81.6 | 371173 |
| 1743096600 | 82.6 | -0.9 | -1.08 | 83 | 83.6 | 82.6 | 362763 |
| 1743010200 | 83.5 | -0.4 | -0.48 | 84 | 84.6 | 83.4 | 486772 |
| 1742923800 | 83.9 | 0.1 | 0.12 | 84 | 84.2 | 83.6 | 850392 |
| 1742837400 | 83.8 | 0.8 | 0.96 | 83.8 | 83.8 | 83.2 | 1183999 |
| 1742578200 | 83 | -1 | -1.19 | 83.4 | 83.6 | 82.8 | 1711232 |
| 1742491800 | 84 | -0.5 | -0.59 | 84 | 84.8 | 83.8 | 899538 |
| 1742405400 | 84.5 | 0 | 0.00 | 84.4 | 84.8 | 84 | 963501 |
| 1742319000 | 84.5 | 1.5 | 1.81 | 84.2 | 85 | 84.2 | 935055 |
| 1742232600 | 83 | 0.3 | 0.36 | 82.8 | 84.2 | 82.8 | 856367 |
| 1741973400 | 82.7 | 1.3 | 1.60 | 82.4 | 82.7 | 81.8 | 778910 |
| 1741887000 | 81.4 | -0.8 | -0.97 | 82.2 | 82.2 | 81.2 | 275374 |
| 1741800600 | 82.2 | 0 | 0.00 | 82.6 | 82.8 | 82.2 | 463292 |
| 1741714200 | 82.2 | -0.4 | -0.48 | 82.8 | 83 | 82.2 | 513916 |
| 1741627800 | 82.6 | -2 | -2.36 | 84 | 84 | 82.6 | 411105 |
| 1741368600 | 84.6 | -0.8 | -0.94 | 84.2 | 84.6 | 84.2 | 190665 |
| 1741282200 | 85.4 | 1.2 | 1.43 | 84.8 | 85.4 | 83.8 | 432541 |
| 1741195800 | 84.2 | 1.8 | 2.18 | 83 | 84.6 | 83 | 446704 |
| 1741109400 | 82.4 | -2.1 | -2.49 | 83.6 | 83.6 | 82.2 | 324822 |
| 1741023000 | 84.5 | 0.7 | 0.84 | 84.2 | 84.5 | 84.2 | 295401 |
| 1740763800 | 83.8 | -0.3 | -0.36 | 83.8 | 83.8 | 83.8 | 330040 |
| 1740677400 | 84.1 | -1.2 | -1.41 | 85.8 | 85.8 | 84.1 | 212499 |
| 1740591000 | 85.3 | 0.3 | 0.35 | 85.4 | 86.2 | 85 | 1155832 |
| 1740504600 | 85 | -0.4 | -0.47 | 85 | 85.4 | 85 | 602085 |
| 1740418200 | 85.4 | 0.4 | 0.47 | 86.2 | 86.2 | 85 | 672341 |
| 1740159000 | 85 | -0.2 | -0.23 | 85.8 | 85.8 | 85 | 422860 |
| 1740072600 | 85.2 | -0.2 | -0.23 | 85.4 | 85.4 | 85 | 673186 |
| 1739986200 | 85.4 | -0.1 | -0.12 | 85 | 85.4 | 85 | 319809 |
| 1739899800 | 85.5 | -0.1 | -0.12 | 85.4 | 86 | 85.4 | 347119 |
| 1739813400 | 85.6 | 0 | 0.00 | 85.6 | 85.8 | 85.6 | 232790 |
| 1739554200 | 85.6 | 0.4 | 0.47 | 85.2 | 85.8 | 85.2 | 544606 |
| 1739467800 | 85.2 | 0.5 | 0.59 | 84.8 | 85.4 | 84.6 | 261103 |
| 1739381400 | 84.7 | 0.3 | 0.36 | 84.4 | 84.7 | 84 | 438028 |
| 1739295000 | 84.4 | -0.2 | -0.24 | 85 | 85 | 84.4 | 284837 |
| 1739208600 | 84.6 | 0 | 0.00 | 84.8 | 84.8 | 84 | 597097 |
| 1738949400 | 84.6 | -0.6 | -0.70 | 84 | 85.4 | 84 | 343701 |
| 1738863000 | 85.2 | 1 | 1.19 | 84.8 | 85.4 | 84.8 | 547041 |
| 1738776600 | 84.2 | 0.4 | 0.48 | 84.2 | 84.2 | 84.2 | 161812 |
| 1738690200 | 83.8 | -0.2 | -0.24 | 84.8 | 84.8 | 83.8 | 463463 |
| 1738603800 | 84 | -1 | -1.18 | 84 | 84 | 83 | 2277785 |
| 1738344600 | 85 | 0.7 | 0.83 | 84.6 | 85.4 | 84.6 | 766370 |
| 1738258200 | 84.3 | 0.7 | 0.84 | 83.6 | 84.3 | 83.6 | 218638 |
| 1738171800 | 83.6 | 0.2 | 0.24 | 83.8 | 83.8 | 83.6 | 403706 |
| 1738085400 | 83.4 | 0.4 | 0.48 | 83 | 83.6 | 83 | 806875 |
| 1737999000 | 83 | -0.8 | -0.95 | 83 | 83.2 | 82.2 | 482871 |
| 1737739800 | 83.8 | 0.2 | 0.24 | 84 | 84 | 83.6 | 781592 |
| 1737653400 | 83.6 | 0.6 | 0.72 | 82.8 | 83.6 | 82.2 | 995514 |
| 1737567000 | 83 | 1.2 | 1.47 | 81.8 | 83.2 | 81.4 | 1383727 |
| 1737480600 | 81.8 | 0.4 | 0.49 | 81.4 | 82 | 80.8 | 2322834 |
| 1737394200 | 81.4 | -0.2 | -0.25 | 81.8 | 82 | 81.2 | 675296 |
| 1737135000 | 81.6 | 0 | 0.00 | 82.6 | 82.6 | 81.6 | 1178021 |
| 1737048600 | 81.6 | -0.8 | -0.97 | 81.8 | 83 | 81.6 | 824979 |
| 1736962200 | 82.4 | 0.7 | 0.86 | 82.6 | 82.6 | 82.4 | 391574 |
| 1736875800 | 81.7 | 0.5 | 0.62 | 81.8 | 82 | 81.2 | 384636 |
| 1736789400 | 81.2 | -0.8 | -0.98 | 81.6 | 81.6 | 81 | 568679 |
| 1736530200 | 82 | 0 | 0.00 | 81.6 | 82.6 | 81.2 | 600658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
