News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 3.67647058824 | 68 | 70.8 | 68 | 1389317 | 69.99408393 | DE |
| 4 | -1.2 | -1.67364016736 | 71.7 | 72.3 | 68 | 1395180 | 70.21830469 | DE |
| 12 | -8.3 | -10.5329949239 | 78.8 | 79.2 | 68 | 1160827 | 72.5671368 | DE |
| 26 | -8.8 | -11.0970996217 | 79.3 | 85 | 68 | 1286342 | 76.87361613 | DE |
| 52 | -0.9 | -1.26050420168 | 71.4 | 85 | 68 | 1485238 | 74.39872356 | DE |
| 156 | -38.1 | -35.0828729282 | 108.6 | 120.2 | 59.5 | 1457916 | 85.01346863 | DE |
| 260 | -60.9 | -46.3470319635 | 131.4 | 134.2 | 59.5 | 1468508 | 94.68851054 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 70.5 | -0.2 | -0.28 | 70.3 | 70.7 | 70.3 | 537852 |
| 1735061400 | 70.7 | 0.7 | 1.00 | 70.5 | 70.8 | 70.4 | 336900 |
| 1734975000 | 70 | 0.1 | 0.14 | 69.4 | 70.3 | 69.1 | 1226172 |
| 1734715800 | 69.9 | 1.9 | 2.79 | 68 | 69.9 | 68 | 2604879 |
| 1734629400 | 68 | -0.9 | -1.31 | 68.5 | 69.2 | 68 | 1801584 |
| 1734543000 | 68.9 | -0.8 | -1.15 | 69.2 | 69.2 | 68.8 | 1343670 |
| 1734456600 | 69.7 | -0.5 | -0.71 | 69.5 | 70.4 | 69.5 | 591582 |
| 1734370200 | 70.2 | 0.3 | 0.43 | 70 | 70.3 | 69.9 | 2142707 |
| 1734111000 | 69.9 | -0.1 | -0.14 | 69.5 | 70.4 | 69.2 | 2377267 |
| 1734024600 | 70 | -1.2 | -1.69 | 71.2 | 71.2 | 69.3 | 4064075 |
| 1733938200 | 71.2 | -0.3 | -0.42 | 71.9 | 71.9 | 71.2 | 988743 |
| 1733851800 | 71.5 | -0.6 | -0.83 | 72.3 | 72.3 | 71 | 1117532 |
| 1733765400 | 72.1 | 0.5 | 0.70 | 71.6 | 72.3 | 71.4 | 619732 |
| 1733506200 | 71.6 | 1.2 | 1.70 | 70.4 | 71.6 | 70.4 | 897304 |
| 1733419800 | 70.4 | -0.2 | -0.28 | 71.8 | 71.8 | 70.4 | 1145815 |
| 1733333400 | 70.6 | -0.8 | -1.12 | 71.9 | 71.9 | 70.6 | 1093302 |
| 1733247000 | 71.4 | 0.3 | 0.42 | 72 | 72 | 71.4 | 803759 |
| 1733160600 | 71.1 | -0.5 | -0.70 | 71.6 | 72.2 | 71.1 | 795514 |
| 1732901400 | 71.6 | -0.4 | -0.56 | 71.7 | 72.3 | 71.6 | 1162694 |
| 1732815000 | 72 | 0.2 | 0.28 | 71.8 | 72.9 | 71.8 | 780973 |
| 1732728600 | 71.8 | 0 | 0.00 | 71.9 | 72.8 | 71.8 | 385598 |
| 1732642200 | 71.8 | -0.9 | -1.24 | 72 | 72.7 | 71.8 | 723712 |
| 1732555800 | 72.7 | 0.6 | 0.83 | 72.8 | 72.9 | 71.8 | 519990 |
| 1732296600 | 72.1 | -0.9 | -1.23 | 72 | 73.1 | 72 | 927743 |
| 1732210200 | 73 | 0.9 | 1.25 | 72.7 | 73 | 72.1 | 577309 |
| 1732123800 | 72.1 | -0.4 | -0.55 | 72.2 | 73.2 | 72 | 985415 |
| 1732037400 | 72.5 | 1.3 | 1.83 | 71.7 | 72.8 | 71.7 | 1085696 |
| 1731951000 | 71.2 | -0.5 | -0.70 | 71.4 | 71.5 | 71 | 1083798 |
| 1731691800 | 71.7 | 0.3 | 0.42 | 71 | 71.7 | 70.8 | 2064233 |
| 1731605400 | 71.4 | -0.2 | -0.28 | 71.6 | 71.7 | 70.4 | 1845000 |
| 1731519000 | 71.6 | 0.3 | 0.42 | 71.5 | 71.6 | 71 | 884486 |
| 1731432600 | 71.3 | -0.3 | -0.42 | 71.5 | 71.7 | 71.3 | 827315 |
| 1731346200 | 71.6 | 1 | 1.42 | 71.5 | 72.2 | 71.2 | 754944 |
| 1731087000 | 70.6 | -0.9 | -1.26 | 72 | 72 | 70.6 | 1198353 |
| 1731000600 | 71.5 | -0.1 | -0.14 | 71.6 | 72.2 | 71.1 | 1432009 |
| 1730914200 | 71.6 | 1.3 | 1.85 | 73 | 73 | 71.5 | 1192928 |
| 1730827800 | 70.3 | -2.3 | -3.17 | 73 | 73 | 70.3 | 1343424 |
| 1730741400 | 72.6 | -0.3 | -0.41 | 73.5 | 74.1 | 72.5 | 1104804 |
| 1730482200 | 72.9 | -1.3 | -1.75 | 75 | 75 | 72.7 | 1530071 |
| 1730395800 | 74.2 | -3.1 | -4.01 | 77 | 77 | 74.2 | 899180 |
| 1730309400 | 77.3 | 0.5 | 0.65 | 76.6 | 78.9 | 76.5 | 1929885 |
| 1730223000 | 76.8 | -0.4 | -0.52 | 77 | 77 | 76.5 | 1352835 |
| 1730136600 | 77.2 | -0.3 | -0.39 | 77.1 | 77.2 | 76.7 | 1044971 |
| 1729873800 | 77.5 | 0.8 | 1.04 | 76 | 77.5 | 76 | 774282 |
| 1729787400 | 76.7 | 0.7 | 0.92 | 76.7 | 76.7 | 76.3 | 822866 |
| 1729701000 | 76 | -0.1 | -0.13 | 76 | 76 | 75.5 | 469609 |
| 1729614600 | 76.1 | 0.1 | 0.13 | 76.5 | 76.5 | 75.6 | 629265 |
| 1729528200 | 76 | 0 | 0.00 | 75.5 | 76.4 | 75.5 | 1224368 |
| 1729269000 | 76 | 0.7 | 0.93 | 76 | 76 | 75.8 | 908732 |
| 1729182600 | 75.3 | 0.4 | 0.53 | 76 | 76 | 75.3 | 1185568 |
| 1729096200 | 74.9 | 0.9 | 1.22 | 74.6 | 75.6 | 74.5 | 1178576 |
| 1729009800 | 74 | -1.2 | -1.60 | 76.3 | 76.3 | 73.5 | 1157985 |
| 1728923400 | 75.2 | -0.8 | -1.05 | 76.2 | 76.5 | 75.2 | 1172773 |
| 1728664200 | 76 | 0.4 | 0.53 | 76 | 76.4 | 76 | 1106005 |
| 1728577800 | 75.6 | -1.3 | -1.69 | 76.8 | 76.8 | 75.6 | 1543890 |
| 1728491400 | 76.9 | -0.1 | -0.13 | 77.6 | 77.6 | 76.9 | 683811 |
| 1728405000 | 77 | -0.5 | -0.65 | 78 | 78 | 76.8 | 877505 |
| 1728318600 | 77.5 | -0.3 | -0.39 | 78.2 | 78.6 | 77.1 | 1222620 |
| 1728059400 | 77.8 | 0 | 0.00 | 78.8 | 79.2 | 77.8 | 1015274 |
| 1727973000 | 77.8 | -0.1 | -0.13 | 78.8 | 78.8 | 77.5 | 756881 |
| 1727886600 | 77.9 | -0.4 | -0.51 | 78 | 78 | 77.9 | 518162 |
| 1727800200 | 78.3 | -0.6 | -0.76 | 79.1 | 79.1 | 78 | 616139 |
| 1727713800 | 78.9 | 0.1 | 0.13 | 78.3 | 78.9 | 78.3 | 1303639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
