News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 78.5 | 79 | 77 | 580256 | 77.82561284 | DE |
| 4 | 2.1 | 2.74869109948 | 76.4 | 79 | 75.1 | 1147313 | 77.29308342 | DE |
| 12 | 0.3 | 0.383631713555 | 78.2 | 82.9 | 75.1 | 676544 | 77.95227823 | DE |
| 26 | -7.7 | -8.93271461717 | 86.2 | 86.5 | 74.1 | 719516 | 78.51501925 | DE |
| 52 | -6.3 | -7.42924528302 | 84.8 | 88.5 | 65.5 | 739201 | 77.33108204 | DE |
| 156 | -26.5 | -25.2380952381 | 105 | 114 | 65.5 | 760495 | 91.43337592 | DE |
| 260 | -16.5 | -17.3684210526 | 95 | 114 | 60 | 754708 | 90.46714404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 78.5 | 1.2 | 1.55 | 77.4 | 78.9 | 77.4 | 426212 |
| 1721925000 | 77.3 | -0.2 | -0.26 | 77 | 77.4 | 77 | 1479576 |
| 1721838600 | 77.5 | -0.5 | -0.64 | 77 | 77.5 | 77 | 244043 |
| 1721752200 | 78 | -0.2 | -0.26 | 78 | 78 | 78 | 304320 |
| 1721665800 | 78.2 | -0.7 | -0.89 | 78.2 | 78.9 | 78.2 | 191753 |
| 1721406600 | 78.9 | 0.3 | 0.38 | 78.5 | 79 | 78.5 | 681587 |
| 1721320200 | 78.6 | 1.6 | 2.08 | 77.4 | 78.8 | 77.1 | 757371 |
| 1721233800 | 77 | -1.1 | -1.41 | 78 | 78 | 77 | 398757 |
| 1721147400 | 78.1 | -0.1 | -0.13 | 77.8 | 78.4 | 77.2 | 300393 |
| 1721061000 | 78.2 | 0.5 | 0.64 | 78.9 | 78.9 | 77.5 | 137815 |
| 1720801800 | 77.7 | 1 | 1.30 | 78.9 | 78.9 | 76.4 | 402838 |
| 1720715400 | 76.7 | 0.2 | 0.26 | 76 | 77.3 | 76 | 2471768 |
| 1720629000 | 76.5 | 0 | 0.00 | 76.2 | 76.5 | 76.2 | 423887 |
| 1720542600 | 76.5 | -1 | -1.29 | 77.5 | 77.5 | 76 | 1063530 |
| 1720456200 | 77.5 | -0.3 | -0.39 | 78.2 | 78.2 | 77 | 910576 |
| 1720197000 | 77.8 | 1.3 | 1.70 | 76.5 | 77.8 | 75.8 | 8273976 |
| 1720110600 | 76.5 | 0.2 | 0.26 | 76 | 76.5 | 76 | 2700920 |
| 1720024200 | 76.3 | -0.5 | -0.65 | 78 | 78 | 76 | 1170160 |
| 1719937800 | 76.8 | 0.8 | 1.05 | 75.4 | 76.8 | 75.4 | 324069 |
| 1719851400 | 76 | 0.9 | 1.20 | 76.3 | 76.3 | 75.3 | 369254 |
| 1719592200 | 75.1 | -0.9 | -1.18 | 76.4 | 76.4 | 75.1 | 339657 |
| 1719505800 | 76 | -1 | -1.30 | 76.2 | 76.7 | 75.9 | 216724 |
| 1719419400 | 77 | 0 | 0.00 | 76.9 | 77 | 76.4 | 784913 |
| 1719333000 | 77 | -0.3 | -0.39 | 77.1 | 77.1 | 76.2 | 148075 |
| 1719246600 | 77.3 | 0.3 | 0.39 | 79 | 79 | 77 | 539926 |
| 1718987400 | 77 | -1.4 | -1.79 | 77.9 | 78.4 | 77 | 654448 |
| 1718901000 | 78.4 | 2.2 | 2.89 | 76.3 | 78.4 | 76 | 433613 |
| 1718814600 | 76.2 | -0.6 | -0.78 | 76.6 | 77.5 | 76.2 | 161042 |
| 1718728200 | 76.8 | 0.1 | 0.13 | 76.9 | 77 | 76.4 | 194408 |
| 1718641800 | 76.7 | 0.2 | 0.26 | 76.8 | 77.1 | 76.4 | 381134 |
| 1718382600 | 76.5 | -0.3 | -0.39 | 76.9 | 77 | 76.5 | 115448 |
| 1718296200 | 76.8 | -1.8 | -2.29 | 78.4 | 78.4 | 76.8 | 265501 |
| 1718209800 | 78.6 | 1.4 | 1.81 | 77.4 | 79 | 77.4 | 193355 |
| 1718123400 | 77.2 | -0.7 | -0.90 | 78 | 78.2 | 76.9 | 649737 |
| 1718037000 | 77.9 | -0.6 | -0.76 | 78 | 78 | 77.4 | 755648 |
| 1717777800 | 78.5 | -1.3 | -1.63 | 79.5 | 79.7 | 78.5 | 131577 |
| 1717691400 | 79.8 | 0.5 | 0.63 | 79.4 | 80 | 79.4 | 132584 |
| 1717605000 | 79.3 | 0.2 | 0.25 | 79.4 | 79.6 | 78.9 | 314072 |
| 1717518600 | 79.1 | 1.5 | 1.93 | 78.4 | 79.4 | 77.75 | 619412 |
| 1717432200 | 77.6 | 0.7 | 0.91 | 78.2 | 78.7 | 77.6 | 388306 |
| 1717173000 | 76.9 | -0.9 | -1.16 | 77.2 | 77.8 | 76.9 | 792763 |
| 1717086600 | 77.8 | 0 | 0.00 | 78 | 79.1 | 77 | 332626 |
| 1717000200 | 77.8 | -0.2 | -0.26 | 78.3 | 78.4 | 77.8 | 182979 |
| 1716913800 | 78 | -1 | -1.27 | 78 | 79.1 | 78 | 509225 |
| 1716568200 | 79 | 0.1 | 0.13 | 79.1 | 79.4 | 78.1 | 520193 |
| 1716481800 | 78.9 | -2 | -2.47 | 80 | 80.2 | 78.9 | 503965 |
| 1716395400 | 80.9 | -0.4 | -0.49 | 81 | 81.5 | 80.5 | 751202 |
| 1716309000 | 81.3 | -0.6 | -0.73 | 81.2 | 81.7 | 81.2 | 350097 |
| 1716222600 | 81.9 | 0.3 | 0.37 | 82.9 | 82.9 | 80.9 | 111200 |
| 1715963400 | 81.6 | -0.3 | -0.37 | 81.6 | 82.7 | 81.5 | 1059677 |
| 1715877000 | 81.9 | 0.3 | 0.37 | 82.4 | 82.9 | 81.9 | 248486 |
| 1715790600 | 81.6 | -0.6 | -0.73 | 82.2 | 82.3 | 81.1 | 342020 |
| 1715704200 | 82.2 | 0.5 | 0.61 | 81.1 | 82.2 | 81.1 | 501287 |
| 1715617800 | 81.7 | 1.8 | 2.25 | 79 | 81.7 | 79 | 339247 |
| 1715358600 | 79.9 | 1.3 | 1.65 | 79.9 | 80 | 79.2 | 471969 |
| 1715272200 | 78.6 | -1.1 | -1.38 | 80.9 | 80.9 | 78.6 | 388674 |
| 1715185800 | 79.7 | -1.2 | -1.48 | 80.9 | 80.9 | 79.4 | 223211 |
| 1715099400 | 80.9 | 1.8 | 2.28 | 80.9 | 81.3 | 80.6 | 516977 |
| 1714753800 | 79.1 | -0.1 | -0.13 | 78.2 | 80.3 | 78.2 | 1067575 |
| 1714667400 | 79.2 | 0.7 | 0.89 | 81 | 81 | 78.2 | 219729 |
| 1714581000 | 78.5 | -0.6 | -0.76 | 79 | 79.8 | 78.5 | 352882 |
| 1714494600 | 79.1 | -0.1 | -0.13 | 79.1 | 80.1 | 79.1 | 206819 |
| 1714408200 | 79.2 | -0.4 | -0.50 | 79 | 80.1 | 79 | 319202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
