News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.8 | -5.11463844797 | 113.4 | 114.4 | 101 | 6624087 | 108.24893616 | DE |
| 4 | -9.6 | -8.19112627986 | 117.2 | 120.2 | 101 | 3811389 | 111.09316679 | DE |
| 12 | -17 | -13.6436597111 | 124.6 | 125 | 101 | 3132817 | 115.9794579 | DE |
| 26 | -13.6 | -11.2211221122 | 121.2 | 127 | 101 | 3709474 | 118.33626667 | DE |
| 52 | 10.2 | 10.4722792608 | 97.4 | 127 | 95 | 3389831 | 114.06229645 | DE |
| 156 | 42.1 | 64.2748091603 | 65.5 | 127 | 44.7 | 2538607 | 94.91047098 | DE |
| 260 | -30.4 | -22.0289855072 | 138 | 156.1 | 26.7 | 2098818 | 85.73649557 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 107.6 | 1 | 0.94 | 106.6 | 108.4 | 106 | 2839060 |
| 1732642200 | 106.6 | -2 | -1.84 | 107.4 | 108 | 105.8 | 3720179 |
| 1732555800 | 108.6 | -0.2 | -0.18 | 109.6 | 110.6 | 107 | 4247753 |
| 1732296600 | 108.8 | 2.8 | 2.64 | 106 | 108.8 | 105.4 | 10461095 |
| 1732210200 | 106 | -5 | -4.50 | 114 | 114 | 101 | 8307726 |
| 1732123800 | 111 | -2.8 | -2.46 | 113.4 | 114.4 | 111 | 6383683 |
| 1732037400 | 113.8 | -0.6 | -0.52 | 113.6 | 115 | 111.8 | 4553453 |
| 1731951000 | 114.4 | 2.4 | 2.14 | 110 | 114.4 | 110 | 4296458 |
| 1731691800 | 112 | -0.4 | -0.36 | 110 | 114 | 110 | 2405588 |
| 1731605400 | 112.4 | 2 | 1.81 | 114.6 | 114.6 | 109.8 | 2315746 |
| 1731519000 | 110.4 | -0.2 | -0.18 | 110.8 | 112.8 | 108.2 | 4371633 |
| 1731432600 | 110.6 | 0 | 0.00 | 115 | 115 | 109.4 | 2246646 |
| 1731346200 | 110.6 | 3.4 | 3.17 | 107.6 | 112.2 | 106.4 | 3223377 |
| 1731087000 | 107.2 | -12 | -10.07 | 115 | 118.6 | 107.2 | 5612239 |
| 1731000600 | 119.2 | 0.8 | 0.68 | 115 | 119.8 | 115 | 916226 |
| 1730914200 | 118.4 | 1 | 0.85 | 119.4 | 120 | 117.6 | 1559990 |
| 1730827800 | 117.4 | 0.4 | 0.34 | 115 | 118.6 | 115 | 2014538 |
| 1730741400 | 117 | -0.6 | -0.51 | 117.6 | 118.8 | 117 | 2291277 |
| 1730482200 | 117.6 | 1 | 0.86 | 115 | 118 | 115 | 1826785 |
| 1730395800 | 116.6 | -2 | -1.69 | 118 | 118.4 | 116 | 4000822 |
| 1730309400 | 118.6 | 0.6 | 0.51 | 117.2 | 120.2 | 117.2 | 1472566 |
| 1730223000 | 118 | -0.6 | -0.51 | 117.2 | 118.8 | 116.6 | 1941498 |
| 1730136600 | 118.6 | 0.8 | 0.68 | 120.2 | 120.2 | 117.8 | 733376 |
| 1729873800 | 117.8 | 0.4 | 0.34 | 117.4 | 118 | 117 | 979565 |
| 1729787400 | 117.4 | -1.8 | -1.51 | 120.8 | 121.4 | 117.4 | 1396797 |
| 1729701000 | 119.2 | -0.4 | -0.33 | 122.6 | 122.6 | 119.2 | 1768597 |
| 1729614600 | 119.6 | 1 | 0.84 | 118.6 | 120.2 | 117.4 | 3346699 |
| 1729528200 | 118.6 | -2.6 | -2.15 | 120.2 | 121.2 | 118.6 | 859948 |
| 1729269000 | 121.2 | 0 | 0.00 | 123 | 123 | 120.4 | 2349054 |
| 1729182600 | 121.2 | 3.6 | 3.06 | 117.6 | 121.2 | 117.4 | 3615729 |
| 1729096200 | 117.6 | -0.2 | -0.17 | 118.4 | 118.4 | 116.6 | 8554873 |
| 1729009800 | 117.8 | -3.4 | -2.81 | 122 | 122 | 117.6 | 4051723 |
| 1728923400 | 121.2 | 2 | 1.68 | 120 | 121.2 | 118.8 | 6138715 |
| 1728664200 | 119.2 | 0.6 | 0.51 | 118 | 119.4 | 118 | 1938596 |
| 1728577800 | 118.6 | 0.6 | 0.51 | 120 | 120 | 116.8 | 2051975 |
| 1728491400 | 118 | 2 | 1.72 | 115.8 | 118 | 115.8 | 2217981 |
| 1728405000 | 116 | -1 | -0.85 | 116.2 | 116.8 | 115 | 4013154 |
| 1728318600 | 117 | -0.4 | -0.34 | 119 | 119 | 116 | 2511683 |
| 1728059400 | 117.4 | 0.2 | 0.17 | 117.2 | 117.4 | 115.4 | 1958060 |
| 1727973000 | 117.2 | -0.4 | -0.34 | 117.2 | 117.6 | 116.4 | 1569283 |
| 1727886600 | 117.6 | -0.6 | -0.51 | 118 | 119.2 | 117.4 | 1411200 |
| 1727800200 | 118.2 | 0 | 0.00 | 124 | 124 | 117.4 | 2280133 |
| 1727713800 | 118.2 | -2 | -1.66 | 119.2 | 120.8 | 118.2 | 5568352 |
| 1727454600 | 120.2 | 1 | 0.84 | 125 | 125 | 119.2 | 2565567 |
| 1727368200 | 119.2 | 0.2 | 0.17 | 119.6 | 120 | 118.8 | 3071271 |
| 1727281800 | 119 | 0.6 | 0.51 | 118 | 119.4 | 118 | 2596624 |
| 1727195400 | 118.4 | -1.2 | -1.00 | 119 | 119.2 | 118 | 1747790 |
| 1727109000 | 119.6 | 0.6 | 0.50 | 118 | 119.6 | 118 | 2448695 |
| 1726849800 | 119 | -3.6 | -2.94 | 118 | 123 | 118 | 6534098 |
| 1726763400 | 122.6 | 2.6 | 2.17 | 120.8 | 122.6 | 120.6 | 2623236 |
| 1726677000 | 120 | -2 | -1.64 | 118 | 121.4 | 118 | 2113756 |
| 1726590600 | 122 | 2 | 1.67 | 120.6 | 122.2 | 119.8 | 4388332 |
| 1726504200 | 120 | 0 | 0.00 | 119.2 | 120.4 | 119.2 | 3401436 |
| 1726245000 | 120 | 0.4 | 0.33 | 119.6 | 120.6 | 119.4 | 2778493 |
| 1726158600 | 119.6 | 0.4 | 0.34 | 123.8 | 123.8 | 118.4 | 1851366 |
| 1726072200 | 119.2 | -2.2 | -1.81 | 119 | 121 | 118.8 | 1975351 |
| 1725985800 | 121.4 | 1.6 | 1.34 | 121 | 121.6 | 119.2 | 2016030 |
| 1725899400 | 119.8 | 1.6 | 1.35 | 119.8 | 120 | 119.2 | 2515770 |
| 1725640200 | 118.2 | -2 | -1.66 | 124 | 124 | 118.2 | 2270342 |
| 1725553800 | 120.2 | -1.2 | -0.99 | 119 | 121.8 | 119 | 2059334 |
| 1725467400 | 121.4 | -0.6 | -0.49 | 124.6 | 124.6 | 120.8 | 3588284 |
| 1725381000 | 122 | -1.6 | -1.29 | 124 | 124 | 122 | 2277686 |
| 1725294600 | 123.6 | -0.4 | -0.32 | 127 | 127 | 122.6 | 3364185 |
| 1725035400 | 124 | -0.2 | -0.16 | 124.2 | 125 | 123.6 | 4136149 |
| 1724949000 | 124.2 | 1 | 0.81 | 123.8 | 124.8 | 123.4 | 3017291 |
| 1724862600 | 123.2 | -0.4 | -0.32 | 126 | 126 | 123.2 | 1775626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
