News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.4 | 3.22147651007 | 74.5 | 79.5 | 74 | 534753 | 75.47424719 | DE |
| 4 | -6.4 | -7.68307322929 | 83.3 | 84.8 | 71.4 | 543237 | 76.58480937 | DE |
| 12 | -0.1 | -0.12987012987 | 77 | 88.9 | 71.4 | 774228 | 81.66612983 | DE |
| 26 | -18.8 | -19.644723093 | 95.7 | 101 | 69.4 | 612120 | 81.59038063 | DE |
| 52 | -45.1 | -36.9672131148 | 122 | 124.2 | 69.4 | 462234 | 88.24225659 | DE |
| 156 | -67.1 | -46.5972222222 | 144 | 192.2 | 69.4 | 456054 | 126.8838714 | DE |
| 260 | -132.1 | -63.2057416268 | 209 | 217 | 69.4 | 452850 | 130.57860948 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 76.9 | 1.7 | 2.26 | 75.8 | 79.5 | 75.8 | 521527 |
| 1718901000 | 75.2 | 0.4 | 0.53 | 75.7 | 76 | 74.3 | 731954 |
| 1718814600 | 74.8 | -1.2 | -1.58 | 76.6 | 76.6 | 74.3 | 407510 |
| 1718728200 | 76 | -0.8 | -1.04 | 76.5 | 77 | 75.8 | 612160 |
| 1718641800 | 76.8 | 2.4 | 3.23 | 76.3 | 77 | 74 | 476776 |
| 1718382600 | 74.4 | -0.2 | -0.27 | 74.5 | 76 | 74.1 | 445366 |
| 1718296200 | 74.6 | 1.4 | 1.91 | 73 | 74.8 | 72.6 | 1763510 |
| 1718209800 | 73.2 | 0.7 | 0.97 | 72 | 74.5 | 71.4 | 417446 |
| 1718123400 | 72.5 | -1.1 | -1.49 | 75 | 75 | 72 | 331085 |
| 1718037000 | 73.6 | -0.7 | -0.94 | 73.6 | 73.8 | 72.2 | 526481 |
| 1717777800 | 74.3 | -3 | -3.88 | 76.9 | 77.1 | 74 | 712789 |
| 1717691400 | 77.3 | 1.1 | 1.44 | 75.2 | 77.3 | 75.2 | 346125 |
| 1717605000 | 76.2 | -0.4 | -0.52 | 76.6 | 77.1 | 75.4 | 666544 |
| 1717518600 | 76.6 | -2.8 | -3.53 | 79.4 | 79.4 | 76.4 | 482232 |
| 1717432200 | 79.4 | -1.6 | -1.98 | 81 | 82.2 | 79 | 558597 |
| 1717173000 | 81 | -1.8 | -2.17 | 84 | 84 | 80.6 | 421486 |
| 1717086600 | 82.8 | 0.1 | 0.12 | 82.3 | 83.5 | 81.6 | 268715 |
| 1717000200 | 82.7 | -1 | -1.19 | 83.4 | 83.8 | 82.5 | 368231 |
| 1716913800 | 83.7 | 0.9 | 1.09 | 82.5 | 84.8 | 82.5 | 228297 |
| 1716568200 | 82.8 | -1.1 | -1.31 | 83.3 | 84.4 | 82.1 | 556197 |
| 1716481800 | 83.9 | -2.7 | -3.12 | 87 | 87 | 83.5 | 856256 |
| 1716395400 | 86.6 | -0.4 | -0.46 | 86.6 | 88 | 85.6 | 940482 |
| 1716309000 | 87 | 1.2 | 1.40 | 87.2 | 88 | 85 | 985703 |
| 1716222600 | 85.8 | -0.2 | -0.23 | 86.2 | 87.7 | 85.4 | 636922 |
| 1715963400 | 86 | -0.6 | -0.69 | 87.7 | 87.7 | 85.1 | 505915 |
| 1715877000 | 86.6 | 1.2 | 1.41 | 86 | 87.2 | 85.4 | 455050 |
| 1715790600 | 85.4 | 0.6 | 0.71 | 85 | 87.5 | 85 | 604550 |
| 1715704200 | 84.8 | 1.8 | 2.17 | 81.9 | 84.8 | 81.9 | 2355465 |
| 1715617800 | 83 | -0.4 | -0.48 | 83.6 | 83.7 | 82 | 245189 |
| 1715358600 | 83.4 | -1.3 | -1.53 | 84.6 | 86.1 | 83 | 548882 |
| 1715272200 | 84.7 | -0.9 | -1.05 | 85.6 | 86.7 | 84.4 | 864501 |
| 1715185800 | 85.6 | 0.3 | 0.35 | 85.3 | 86.2 | 85 | 378025 |
| 1715099400 | 85.3 | 0.9 | 1.07 | 85.5 | 87.4 | 85.1 | 489993 |
| 1714753800 | 84.4 | 2.4 | 2.93 | 80.6 | 85.2 | 80.6 | 420116 |
| 1714667400 | 82 | 0.8 | 0.99 | 83.6 | 83.6 | 81.5 | 516978 |
| 1714581000 | 81.2 | -0.8 | -0.98 | 82.9 | 82.9 | 81.2 | 495553 |
| 1714494600 | 82 | -3.3 | -3.87 | 85.4 | 85.7 | 81 | 699616 |
| 1714408200 | 85.3 | 2.2 | 2.65 | 83.2 | 86.3 | 83.2 | 1140406 |
| 1714149000 | 83.1 | 1.9 | 2.34 | 80.7 | 86 | 80.7 | 551282 |
| 1714062600 | 81.2 | 1.5 | 1.88 | 80 | 81.5 | 79 | 693138 |
| 1713976200 | 79.7 | 0.3 | 0.38 | 78.8 | 80.4 | 78.5 | 907341 |
| 1713889800 | 79.4 | -2.2 | -2.70 | 81.5 | 81.5 | 78.5 | 641732 |
| 1713803400 | 81.6 | -1.2 | -1.45 | 84.1 | 84.1 | 81.5 | 479607 |
| 1713544200 | 82.8 | -1 | -1.19 | 85 | 85 | 82.5 | 550270 |
| 1713457800 | 83.8 | 0.6 | 0.72 | 84 | 84.4 | 82.2 | 919562 |
| 1713371400 | 83.2 | 1 | 1.22 | 83 | 85.5 | 82 | 1159988 |
| 1713285000 | 82.2 | -5.9 | -6.70 | 87.2 | 87.7 | 81 | 1257860 |
| 1713198600 | 88.1 | 1 | 1.15 | 87 | 88.9 | 86.1 | 1038508 |
| 1712939400 | 87.1 | 2.3 | 2.71 | 84.6 | 87.6 | 84.6 | 1008278 |
| 1712853000 | 84.8 | 0.4 | 0.47 | 84 | 86 | 83.5 | 1293945 |
| 1712766600 | 84.4 | 0.8 | 0.96 | 84.2 | 85.2 | 82.7 | 1528578 |
| 1712680200 | 83.6 | 1.2 | 1.46 | 82.4 | 84.8 | 82 | 618964 |
| 1712593800 | 82.4 | 2.4 | 3.00 | 80.9 | 83.9 | 80 | 1479187 |
| 1712334600 | 80 | 0 | 0.00 | 80 | 80.9 | 79.4 | 962399 |
| 1712248200 | 80 | 0.9 | 1.14 | 78 | 81.1 | 78 | 2072055 |
| 1712161800 | 79.1 | 1 | 1.28 | 77.9 | 79.7 | 77.6 | 1180105 |
| 1712075400 | 78.1 | 1.7 | 2.23 | 77 | 80 | 76.5 | 1552886 |
| 1711647000 | 76.4 | 0.4 | 0.53 | 77 | 80 | 75.5 | 1756581 |
| 1711560600 | 76 | 3.6 | 4.97 | 73 | 77 | 72.8 | 1888125 |
| 1711474200 | 72.4 | 0 | 0.00 | 72.4 | 72.4 | 71.5 | 362886 |
| 1711387800 | 72.4 | 0.3 | 0.42 | 72.7 | 73.5 | 72.1 | 397877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
