News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -4 | 100 | 102 | 96 | 21153 | 98.76283518 | DE |
| 4 | -14 | -12.7272727273 | 110 | 117.5 | 96 | 31952 | 105.73977087 | DE |
| 12 | -26.5 | -21.6326530612 | 122.5 | 130 | 95 | 28827 | 108.89816813 | DE |
| 26 | -46.5 | -32.6315789474 | 142.5 | 148 | 95 | 23197 | 119.98617209 | DE |
| 52 | -66.5 | -40.9230769231 | 162.5 | 187 | 95 | 19050 | 127.46091247 | DE |
| 156 | -156.5 | -61.9801980198 | 252.5 | 330 | 95 | 18414 | 203.46226648 | DE |
| 260 | -369 | -79.3548387097 | 465 | 600 | 95 | 39667 | 254.48376586 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 97.5 | 0 | 0.00 | 97.5 | 98 | 96 | 14270 |
| 1732642200 | 97.5 | 0 | 0.00 | 97.5 | 99 | 96.75 | 12073 |
| 1732555800 | 97.5 | -1.5 | -1.52 | 99 | 102 | 97.5 | 13774 |
| 1732296600 | 99 | -1 | -1.00 | 97.5 | 99 | 97.5 | 30555 |
| 1732210200 | 100 | 2 | 2.04 | 100 | 100.5 | 97.5 | 35092 |
| 1732123800 | 98 | -4 | -3.92 | 104.5 | 104.5 | 98 | 37774 |
| 1732037400 | 102 | -12 | -10.53 | 115 | 117.5 | 100 | 133889 |
| 1731951000 | 114 | 4.5 | 4.11 | 109.5 | 114 | 109.5 | 19306 |
| 1731691800 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 108 | 29 |
| 1731605400 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 1000 |
| 1731519000 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 107 | 94549 |
| 1731432600 | 109.5 | 0.5 | 0.46 | 105 | 109.5 | 105 | 55936 |
| 1731346200 | 109 | 2.5 | 2.35 | 106.5 | 109 | 105 | 15108 |
| 1731087000 | 106.5 | -2.5 | -2.29 | 106.5 | 107.5 | 106.5 | 1200 |
| 1731000600 | 109 | 1.5 | 1.40 | 107.5 | 110 | 106.5 | 8641 |
| 1730914200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 18251 |
| 1730827800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 105.5 | 6020 |
| 1730741400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 104 | 3898 |
| 1730482200 | 107.5 | -6.5 | -5.70 | 112.5 | 113.5 | 106.5 | 71278 |
| 1730395800 | 114 | 4 | 3.64 | 110 | 114 | 110 | 66390 |
| 1730309400 | 110 | 4.5 | 4.27 | 105.5 | 110 | 105.5 | 25785 |
| 1730223000 | 105.5 | 3.5 | 3.43 | 101 | 105.5 | 101 | 37483 |
| 1730136600 | 102 | 2.5 | 2.51 | 100 | 102 | 100 | 16758 |
| 1729873800 | 99.5 | 0 | 0.00 | 98 | 100 | 98 | 26068 |
| 1729787400 | 99.5 | 2 | 2.05 | 97.5 | 99.75 | 97.5 | 11962 |
| 1729701000 | 97.5 | 0 | 0.00 | 97.5 | 97.75 | 95.5 | 3655 |
| 1729614600 | 97.5 | 2.5 | 2.63 | 97.5 | 97.5 | 96 | 18915 |
| 1729528200 | 95 | -2 | -2.06 | 97 | 98.5 | 95 | 23989 |
| 1729269000 | 97 | -2.5 | -2.51 | 97 | 98 | 97 | 17003 |
| 1729182600 | 99.5 | 1.5 | 1.53 | 97 | 99.5 | 96.5 | 21941 |
| 1729096200 | 98 | 1 | 1.03 | 97 | 98 | 97 | 14892 |
| 1729009800 | 97 | -2 | -2.02 | 99.5 | 100.75 | 97 | 26257 |
| 1728923400 | 99 | -0.5 | -0.50 | 99.5 | 101 | 99 | 15942 |
| 1728664200 | 99.5 | -1 | -1.00 | 100.5 | 101 | 97.5 | 21342 |
| 1728577800 | 100.5 | 0.5 | 0.50 | 102.5 | 102.5 | 100.5 | 10375 |
| 1728491400 | 100 | -2.5 | -2.44 | 102.5 | 104.5 | 100 | 13826 |
| 1728405000 | 102.5 | -0.5 | -0.49 | 102.5 | 102.5 | 102.5 | 0 |
| 1728318600 | 103 | 0.5 | 0.49 | 102.5 | 103 | 102.5 | 24962 |
| 1728059400 | 102.5 | 0.5 | 0.49 | 102.5 | 102.5 | 102.5 | 11691 |
| 1727973000 | 102 | 1 | 0.99 | 102.5 | 104 | 102 | 17494 |
| 1727886600 | 101 | -2 | -1.94 | 102.5 | 102.5 | 101 | 11066 |
| 1727800200 | 103 | 3.5 | 3.52 | 99.5 | 103 | 99.5 | 36235 |
| 1727713800 | 99.5 | -0.5 | -0.50 | 100.5 | 101.5 | 99.5 | 14851 |
| 1727454600 | 100 | -3 | -2.91 | 104.5 | 104.5 | 99 | 41222 |
| 1727368200 | 103 | -3 | -2.83 | 106 | 107 | 103 | 17133 |
| 1727281800 | 106 | -4 | -3.64 | 107.5 | 109 | 106 | 3962 |
| 1727195400 | 110 | -1 | -0.90 | 111 | 112.5 | 107.5 | 28416 |
| 1727109000 | 111 | 0 | 0.00 | 111 | 111.5 | 111 | 821 |
| 1726849800 | 111 | 0 | 0.00 | 111 | 114 | 111 | 15692 |
| 1726763400 | 111 | 4 | 3.74 | 107.5 | 112 | 107.5 | 48318 |
| 1726677000 | 107 | 0 | 0.00 | 107.5 | 109 | 107 | 31169 |
| 1726590600 | 107 | -10 | -8.55 | 120 | 120.5 | 107 | 97653 |
| 1726504200 | 117 | 0 | 0.00 | 120 | 121 | 117 | 8183 |
| 1726245000 | 117 | -3 | -2.50 | 120 | 120.5 | 115.5 | 38128 |
| 1726158600 | 120 | 0 | 0.00 | 122.5 | 122.5 | 120 | 65884 |
| 1726072200 | 120 | -5 | -4.00 | 125 | 125 | 120 | 67915 |
| 1725985800 | 125 | -1 | -0.79 | 127.5 | 127.5 | 122.5 | 38269 |
| 1725899400 | 126 | -4 | -3.08 | 127.5 | 127.5 | 126 | 16199 |
| 1725640200 | 130 | 5 | 4.00 | 125 | 130 | 122.5 | 146080 |
| 1725553800 | 125 | 5 | 4.17 | 122.5 | 125 | 120 | 14721 |
| 1725467400 | 120 | -11 | -8.40 | 130 | 133 | 115 | 147446 |
| 1725381000 | 131 | -14 | -9.66 | 145 | 147.5 | 131 | 93048 |
| 1725294600 | 145 | 0 | 0.00 | 145 | 147.5 | 142.5 | 33798 |
| 1725035400 | 145 | 0 | 0.00 | 145 | 146 | 145 | 15851 |
| 1724949000 | 145 | 0 | 0.00 | 145 | 145.5 | 145 | 8925 |
| 1724862600 | 145 | 0 | 0.00 | 145 | 146 | 145 | 18904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
