News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.45 | -5.6905370844 | 78.2 | 78.2 | 72.95 | 1053992 | 74.43182729 | DE |
| 4 | -6.25 | -7.8125 | 80 | 82.2 | 71.7 | 1113106 | 75.93220266 | DE |
| 12 | 1.55 | 2.14681440443 | 72.2 | 90.9 | 69.7 | 1579386 | 81.57155735 | DE |
| 26 | 17.15 | 30.3003533569 | 56.6 | 90.9 | 50.65 | 1622878 | 73.84517246 | DE |
| 52 | -19.25 | -20.6989247312 | 93 | 93 | 45.6 | 1966568 | 65.96013012 | DE |
| 156 | -176.25 | -70.5 | 250 | 288 | 45.6 | 2385567 | 114.73405051 | DE |
| 260 | -381.65 | -83.805445762 | 455.4 | 457.2 | 45.6 | 2417476 | 162.59359993 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 74.9 | 1.1 | 1.49 | 73.75 | 75.5 | 73.4 | 1055904 |
| 1737999000 | 73.8 | -0.2 | -0.27 | 73 | 74.05 | 72.95 | 892147 |
| 1737739800 | 74 | -1.1 | -1.46 | 75.1 | 75.5 | 73.75 | 1633032 |
| 1737653400 | 75.1 | 0.6 | 0.81 | 73 | 76.45 | 73 | 1098983 |
| 1737567000 | 74.5 | -1.65 | -2.17 | 78.2 | 78.2 | 74.5 | 589895 |
| 1737480600 | 76.15 | -1.75 | -2.25 | 76.5 | 78.3 | 76.15 | 812973 |
| 1737394200 | 77.9 | 1.2 | 1.56 | 78.45 | 79.05 | 77.2 | 694560 |
| 1737135000 | 76.7 | -0.6 | -0.78 | 76.3 | 78.8 | 76.3 | 3803876 |
| 1737048600 | 77.3 | 2.3 | 3.07 | 75.9 | 77.5 | 74 | 1419453 |
| 1736962200 | 75 | 1.9 | 2.60 | 75 | 75.2 | 73.35 | 1608408 |
| 1736875800 | 73.1 | -0.55 | -0.75 | 72 | 74.65 | 72 | 805456 |
| 1736789400 | 73.65 | 0.9 | 1.24 | 72.5 | 74.05 | 71.7 | 899370 |
| 1736530200 | 72.75 | -1.95 | -2.61 | 76.55 | 76.55 | 72.5 | 639094 |
| 1736443800 | 74.7 | 0.35 | 0.47 | 73.5 | 75.5 | 72.5 | 1071156 |
| 1736357400 | 74.35 | -3.1 | -4.00 | 77 | 77.45 | 74.35 | 731057 |
| 1736271000 | 77.45 | -3.1 | -3.85 | 79.05 | 81 | 77.15 | 990016 |
| 1736184600 | 80.55 | 0.45 | 0.56 | 82.2 | 82.2 | 79.7 | 903950 |
| 1735925400 | 80.1 | 0.2 | 0.25 | 82.15 | 82.15 | 78.6 | 1085255 |
| 1735839000 | 79.9 | 0.6 | 0.76 | 80 | 80.45 | 78.6 | 414426 |
| 1735666200 | 79.3 | 1.05 | 1.34 | 79.4 | 80.3 | 78.05 | 830397 |
| 1735579800 | 78.25 | 0 | 0.00 | 76.75 | 78.25 | 76.5 | 298874 |
| 1735320600 | 78.25 | -1.6 | -2.00 | 77.6 | 79.85 | 77.6 | 632675 |
| 1735061400 | 79.85 | 3.2 | 4.17 | 74.85 | 79.85 | 74.85 | 399120 |
| 1734975000 | 76.65 | -0.95 | -1.22 | 76.65 | 76.9 | 76 | 823537 |
| 1734715800 | 77.6 | -1.7 | -2.14 | 78.4 | 78.75 | 76.9 | 2421973 |
| 1734629400 | 79.3 | -0.4 | -0.50 | 78.1 | 79.85 | 77.5 | 1342802 |
| 1734543000 | 79.7 | 0.15 | 0.19 | 78.5 | 80.65 | 78.5 | 3070347 |
| 1734456600 | 79.55 | -0.45 | -0.56 | 79.1 | 79.95 | 78.1 | 896348 |
| 1734370200 | 80 | -0.35 | -0.44 | 82 | 82 | 78.7 | 838629 |
| 1734111000 | 80.35 | -1.1 | -1.35 | 79.8 | 81.7 | 79.8 | 1181707 |
| 1734024600 | 81.45 | -3.9 | -4.57 | 83.35 | 84.9 | 80.75 | 1842091 |
| 1733938200 | 85.35 | -0.65 | -0.76 | 85.6 | 85.95 | 84.15 | 1225347 |
| 1733851800 | 86 | -3.45 | -3.86 | 88.65 | 89.4 | 86 | 1913450 |
| 1733765400 | 89.45 | 0.65 | 0.73 | 89.5 | 90.7 | 86.3 | 12797856 |
| 1733506200 | 88.8 | 2.2 | 2.54 | 86.95 | 90.9 | 86.95 | 3730258 |
| 1733419800 | 86.6 | 0.65 | 0.76 | 85.5 | 86.9 | 83.5 | 2108471 |
| 1733333400 | 85.95 | -0.3 | -0.35 | 86.8 | 86.8 | 84 | 5732810 |
| 1733247000 | 86.25 | -0.35 | -0.40 | 84.1 | 87.4 | 84.05 | 641408 |
| 1733160600 | 86.6 | -0.25 | -0.29 | 87 | 87.45 | 85.6 | 840493 |
| 1732901400 | 86.85 | 2.4 | 2.84 | 83.65 | 87 | 83.65 | 1987343 |
| 1732815000 | 84.45 | 1.8 | 2.18 | 83 | 85.2 | 82.95 | 1744657 |
| 1732728600 | 82.65 | -1.05 | -1.25 | 85 | 85 | 81.75 | 1443702 |
| 1732642200 | 83.7 | 1.7 | 2.07 | 82.9 | 84 | 80.2 | 1134942 |
| 1732555800 | 82 | 2.25 | 2.82 | 79.1 | 82.2 | 79.1 | 1212942 |
| 1732296600 | 79.75 | 0.75 | 0.95 | 79.9 | 80.55 | 78.1 | 763655 |
| 1732210200 | 79 | 0 | 0.00 | 79.45 | 80.55 | 78.05 | 976494 |
| 1732123800 | 79 | -3 | -3.66 | 82 | 82.7 | 79 | 480703 |
| 1732037400 | 82 | 0.85 | 1.05 | 81.6 | 82.05 | 78.6 | 1208950 |
| 1731951000 | 81.15 | -0.4 | -0.49 | 81.2 | 83.2 | 81.1 | 921030 |
| 1731691800 | 81.55 | 1.9 | 2.39 | 80.3 | 83.2 | 78.5 | 1689545 |
| 1731605400 | 79.65 | 1.15 | 1.46 | 79.25 | 80.2 | 78.4 | 1012104 |
| 1731519000 | 78.5 | -0.5 | -0.63 | 77.75 | 79.05 | 77.75 | 853295 |
| 1731432600 | 79 | -1.3 | -1.62 | 80.3 | 80.3 | 77.4 | 1472732 |
| 1731346200 | 80.3 | 1.55 | 1.97 | 79.75 | 80.7 | 78.75 | 2174968 |
| 1731087000 | 78.75 | 0.25 | 0.32 | 79.25 | 80.9 | 78.5 | 1571889 |
| 1731000600 | 78.5 | 7.15 | 10.02 | 73 | 79.05 | 73 | 3680553 |
| 1730914200 | 71.35 | 1.3 | 1.86 | 72.2 | 72.35 | 69.7 | 1793646 |
| 1730827800 | 70.05 | 1.6 | 2.34 | 67.5 | 71.55 | 66.75 | 1769099 |
| 1730741400 | 68.45 | -0.05 | -0.07 | 68.7 | 69.7 | 68.05 | 304181 |
| 1730482200 | 68.5 | -0.85 | -1.23 | 68 | 69.45 | 67.9 | 755278 |
| 1730395800 | 69.35 | -2.1 | -2.94 | 73.35 | 73.35 | 69.35 | 753355 |
| 1730309400 | 71.45 | 3.15 | 4.61 | 68 | 72.05 | 67.7 | 3414870 |
| 1730223000 | 68.3 | -1.95 | -2.78 | 71.6 | 71.6 | 68.25 | 651054 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
