News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.75 | -4.05117270789 | 117.25 | 117.25 | 112 | 775458 | 113.42511714 | DE |
| 4 | -0.5 | -0.442477876106 | 113 | 119 | 111.5 | 771908 | 114.80311245 | DE |
| 12 | -2.75 | -2.38611713666 | 115.25 | 120 | 106.25 | 667202 | 113.47915585 | DE |
| 26 | -11 | -8.90688259109 | 123.5 | 134 | 103.5 | 690867 | 117.31765562 | DE |
| 52 | 3 | 2.7397260274 | 109.5 | 134 | 96 | 650393 | 116.23823348 | DE |
| 156 | 48.5 | 75.78125 | 64 | 134 | 58 | 598665 | 97.89519062 | DE |
| 260 | 25 | 28.5714285714 | 87.5 | 134 | 18.5 | 569793 | 76.38563856 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727973000 | 112 | -0.5 | -0.44 | 112.5 | 112.75 | 112 | 383083 |
| 1727886600 | 112.5 | -1.5 | -1.32 | 113 | 114 | 112.5 | 1257244 |
| 1727800200 | 114 | 0 | 0.00 | 113.75 | 114.25 | 113.5 | 776423 |
| 1727713800 | 114 | -2.5 | -2.15 | 116.5 | 116.5 | 113.5 | 1291321 |
| 1727454600 | 116.5 | 0 | 0.00 | 117.25 | 117.25 | 116.5 | 169218 |
| 1727368200 | 116.5 | -1 | -0.85 | 118 | 118 | 116.5 | 331047 |
| 1727281800 | 117.5 | -0.5 | -0.42 | 118.75 | 118.75 | 117.5 | 843073 |
| 1727195400 | 118 | -1 | -0.84 | 118.75 | 119 | 118 | 244128 |
| 1727109000 | 119 | 1.5 | 1.28 | 118 | 119 | 118 | 426340 |
| 1726849800 | 117.5 | 0.5 | 0.43 | 117 | 118 | 117 | 399917 |
| 1726763400 | 117 | -0.5 | -0.43 | 117 | 118 | 116.5 | 554144 |
| 1726677000 | 117.5 | -0.5 | -0.42 | 118 | 118 | 116.75 | 1251282 |
| 1726590600 | 118 | 1 | 0.85 | 117 | 119 | 116.75 | 340010 |
| 1726504200 | 117 | 2 | 1.74 | 114.5 | 117.5 | 114.25 | 1044725 |
| 1726245000 | 115 | 0.75 | 0.66 | 114.25 | 115 | 114 | 582876 |
| 1726158600 | 114.25 | 0.25 | 0.22 | 114 | 115 | 114 | 922408 |
| 1726072200 | 114 | 2 | 1.79 | 111.5 | 115 | 111.5 | 2137475 |
| 1725985800 | 112 | -0.5 | -0.44 | 114.5 | 115.75 | 111.5 | 1659115 |
| 1725899400 | 112.5 | 0 | 0.00 | 112.5 | 114 | 112 | 944427 |
| 1725640200 | 112.5 | -0.5 | -0.44 | 113 | 113 | 112.5 | 320770 |
| 1725553800 | 113 | -0.5 | -0.44 | 114 | 114 | 112.75 | 580159 |
| 1725467400 | 113.5 | -6.5 | -5.42 | 118.5 | 118.5 | 113.5 | 2567905 |
| 1725381000 | 120 | 1 | 0.84 | 118 | 120 | 117 | 1747067 |
| 1725294600 | 119 | 2 | 1.71 | 117 | 119 | 117 | 581427 |
| 1725035400 | 117 | 1 | 0.86 | 115.5 | 117 | 115.5 | 389884 |
| 1724949000 | 116 | 0 | 0.00 | 117 | 117 | 115 | 775687 |
| 1724862600 | 116 | 0 | 0.00 | 116.5 | 117 | 116 | 148067 |
| 1724776200 | 116 | 0 | 0.00 | 116 | 116.5 | 116 | 270802 |
| 1724430600 | 116 | -0.5 | -0.43 | 116.5 | 116.5 | 116 | 109614 |
| 1724344200 | 116.5 | 1.5 | 1.30 | 115.5 | 116.5 | 115.5 | 97079 |
| 1724257800 | 115 | -0.5 | -0.43 | 115 | 115 | 115 | 310329 |
| 1724171400 | 115.5 | 1 | 0.87 | 114.5 | 115.5 | 114.5 | 206376 |
| 1724085000 | 114.5 | 0.5 | 0.44 | 113.5 | 114.5 | 113.5 | 406597 |
| 1723825800 | 114 | 1 | 0.88 | 113 | 114 | 112.5 | 311353 |
| 1723739400 | 113 | 0 | 0.00 | 113 | 113 | 113 | 225928 |
| 1723653000 | 113 | -0.5 | -0.44 | 114 | 115.5 | 113 | 533782 |
| 1723566600 | 113.5 | 2.5 | 2.25 | 111 | 114 | 111 | 896439 |
| 1723480200 | 111 | 1 | 0.91 | 110.25 | 111 | 110.25 | 206774 |
| 1723221000 | 110 | -1 | -0.90 | 110.5 | 111.5 | 109.75 | 566596 |
| 1723134600 | 111 | 0 | 0.00 | 111 | 111 | 109.5 | 357605 |
| 1723048200 | 111 | 2 | 1.83 | 111 | 112.5 | 109.5 | 720251 |
| 1722961800 | 109 | 1 | 0.93 | 108.5 | 111 | 108.5 | 1212087 |
| 1722875400 | 108 | -5.75 | -5.05 | 113.5 | 113.5 | 106.25 | 1202793 |
| 1722616200 | 113.75 | -0.5 | -0.44 | 114.25 | 114.75 | 113.5 | 907759 |
| 1722529800 | 114.25 | 0.25 | 0.22 | 114.5 | 115 | 113.5 | 360851 |
| 1722443400 | 114 | 0.5 | 0.44 | 114 | 115 | 113.5 | 455109 |
| 1722357000 | 113.5 | 5.5 | 5.09 | 108 | 114 | 108 | 1239915 |
| 1722270600 | 108 | 0.5 | 0.47 | 107.5 | 108 | 107.5 | 1095048 |
| 1722011400 | 107.5 | 0 | 0.00 | 107.5 | 109 | 107.5 | 474861 |
| 1721925000 | 107.5 | -1.5 | -1.38 | 109.25 | 109.75 | 107.5 | 631953 |
| 1721838600 | 109 | -0.5 | -0.46 | 109.25 | 109.25 | 109 | 693505 |
| 1721752200 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.25 | 648049 |
| 1721665800 | 109.5 | -0.5 | -0.45 | 110 | 110 | 109.5 | 281380 |
| 1721406600 | 110 | -0.5 | -0.45 | 110.5 | 110.5 | 109.5 | 107981 |
| 1721320200 | 110.5 | 1.5 | 1.38 | 109 | 110.5 | 109 | 333964 |
| 1721233800 | 109 | -1.5 | -1.36 | 110.5 | 111.5 | 109 | 455841 |
| 1721147400 | 110.5 | -1.5 | -1.34 | 112.25 | 112.25 | 110.5 | 543155 |
| 1721061000 | 112 | -1.5 | -1.32 | 114.25 | 114.25 | 112 | 731077 |
| 1720801800 | 113.5 | -2 | -1.73 | 115.25 | 115.25 | 113.5 | 437018 |
| 1720715400 | 115.5 | 0 | 0.00 | 115.5 | 116.5 | 115.25 | 714453 |
| 1720629000 | 115.5 | -1.5 | -1.28 | 122.5 | 126.5 | 115.25 | 5330732 |
| 1720542600 | 117 | 1.5 | 1.30 | 115.5 | 117.5 | 115.5 | 724493 |
| 1720456200 | 115.5 | 3.5 | 3.13 | 113 | 115.5 | 113 | 442791 |
| 1720197000 | 112 | -1.5 | -1.32 | 114 | 115 | 112 | 884786 |
| 1720110600 | 113.5 | -5.5 | -4.62 | 119 | 120 | 113.5 | 1161688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
