News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -0.695652173913 | 115 | 118.8 | 112 | 199770 | 115.313666 | DE |
| 4 | -10.6 | -8.49358974359 | 124.8 | 128 | 110 | 192986 | 116.43144707 | DE |
| 12 | 0 | 0 | 114.2 | 136.6 | 106.4 | 227472 | 119.40845386 | DE |
| 26 | 3 | 2.69784172662 | 111.2 | 151 | 96.6 | 296018 | 117.18473286 | DE |
| 52 | -45.6 | -28.535669587 | 159.8 | 159.8 | 96.6 | 336595 | 117.74981968 | DE |
| 156 | -176.2 | -60.6749311295 | 290.4 | 325 | 71.1 | 424107 | 142.16883488 | DE |
| 260 | -550.6 | -82.8219013237 | 664.8 | 700.8 | 71.1 | 1520087 | 256.17610428 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 115 | -1 | -0.86 | 115.8 | 117.8 | 114.2 | 132646 |
| 1737999000 | 116 | 1 | 0.87 | 115.2 | 117.2 | 113.8 | 186829 |
| 1737739800 | 115 | -0.6 | -0.52 | 113.8 | 118.8 | 112 | 415679 |
| 1737653400 | 115.6 | 0.2 | 0.17 | 114.2 | 117 | 114.2 | 104989 |
| 1737567000 | 115.4 | 0 | 0.00 | 115 | 117.8 | 114.2 | 158708 |
| 1737480600 | 115.4 | -0.2 | -0.17 | 115 | 115.4 | 114.2 | 152630 |
| 1737394200 | 115.6 | 1.6 | 1.40 | 112 | 116 | 112 | 226479 |
| 1737135000 | 114 | -0.8 | -0.70 | 115 | 115.2 | 113 | 149949 |
| 1737048600 | 114.8 | 0.6 | 0.53 | 116.2 | 116.2 | 112.8 | 65940 |
| 1736962200 | 114.2 | 2.6 | 2.33 | 112.6 | 117.8 | 112.6 | 285526 |
| 1736875800 | 111.6 | -5.2 | -4.45 | 115.8 | 115.8 | 110 | 322761 |
| 1736789400 | 116.8 | 1 | 0.86 | 113.2 | 116.8 | 111.8 | 151008 |
| 1736530200 | 115.8 | -3.2 | -2.69 | 120 | 120 | 114.4 | 210014 |
| 1736443800 | 119 | 2.6 | 2.23 | 114.6 | 120 | 114.6 | 183929 |
| 1736357400 | 116.4 | -1.6 | -1.36 | 121.6 | 121.6 | 112.6 | 331382 |
| 1736271000 | 118 | -4 | -3.28 | 121 | 122.2 | 118 | 172059 |
| 1736184600 | 122 | -3.4 | -2.71 | 121.6 | 125.8 | 121.6 | 126527 |
| 1735925400 | 125.4 | -1 | -0.79 | 126.6 | 128 | 123.8 | 116297 |
| 1735839000 | 126.4 | 5.8 | 4.81 | 124.8 | 127.2 | 122 | 173387 |
| 1735666200 | 120.6 | 1.4 | 1.17 | 119.8 | 125.4 | 119.8 | 37294 |
| 1735579800 | 119.2 | -1.8 | -1.49 | 122.4 | 124.4 | 119.2 | 106713 |
| 1735320600 | 121 | -2.4 | -1.94 | 123.6 | 124 | 121 | 105766 |
| 1735061400 | 123.4 | 3.6 | 3.01 | 124.4 | 126.4 | 121.8 | 76196 |
| 1734975000 | 119.8 | -4.4 | -3.54 | 124.2 | 126.8 | 119.8 | 145484 |
| 1734715800 | 124.2 | 2.2 | 1.80 | 122 | 124.4 | 121.6 | 151544 |
| 1734629400 | 122 | -3.4 | -2.71 | 124.6 | 124.6 | 121 | 73940 |
| 1734543000 | 125.4 | -0.6 | -0.48 | 127.4 | 127.4 | 123.8 | 158973 |
| 1734456600 | 126 | -7 | -5.26 | 131.6 | 131.6 | 125.4 | 372880 |
| 1734370200 | 133 | 9.4 | 7.61 | 129.4 | 136.6 | 129.4 | 1813447 |
| 1734111000 | 123.6 | 1.4 | 1.15 | 120 | 124.8 | 120 | 97392 |
| 1734024600 | 122.2 | -3.8 | -3.02 | 125 | 127.6 | 121.4 | 178982 |
| 1733938200 | 126 | 1.4 | 1.12 | 125 | 126.4 | 125 | 127923 |
| 1733851800 | 124.6 | 6.8 | 5.77 | 118 | 127.6 | 117 | 388026 |
| 1733765400 | 117.8 | 1.8 | 1.55 | 116.8 | 118.4 | 115.2 | 201840 |
| 1733506200 | 116 | -7.2 | -5.84 | 120.6 | 121.8 | 115.2 | 312710 |
| 1733419800 | 123.2 | -2 | -1.60 | 124.8 | 124.8 | 119.8 | 172418 |
| 1733333400 | 125.2 | -3.8 | -2.95 | 128 | 129.8 | 122.6 | 509552 |
| 1733247000 | 129 | 8.2 | 6.79 | 119.6 | 129 | 119.6 | 612851 |
| 1733160600 | 120.8 | 7 | 6.15 | 111.2 | 120.8 | 111.2 | 337059 |
| 1732901400 | 113.8 | 3 | 2.71 | 110.8 | 113.8 | 110.2 | 193950 |
| 1732815000 | 110.8 | 1.6 | 1.47 | 110.8 | 111 | 109.4 | 94184 |
| 1732728600 | 109.2 | 0.6 | 0.55 | 109 | 110 | 106.4 | 203221 |
| 1732642200 | 108.6 | -3.2 | -2.86 | 111.6 | 112 | 107.8 | 158010 |
| 1732555800 | 111.8 | 2.4 | 2.19 | 111.2 | 112.6 | 110.2 | 143948 |
| 1732296600 | 109.4 | -0.6 | -0.55 | 113.4 | 113.4 | 109.4 | 105433 |
| 1732210200 | 110 | 0 | 0.00 | 112 | 112 | 110 | 101093 |
| 1732123800 | 110 | -1 | -0.90 | 114 | 114 | 109.4 | 238447 |
| 1732037400 | 111 | 0.2 | 0.18 | 112.4 | 112.4 | 110 | 150047 |
| 1731951000 | 110.8 | 0.8 | 0.73 | 110.4 | 110.8 | 110 | 128480 |
| 1731691800 | 110 | -1.6 | -1.43 | 109.4 | 113.6 | 109.4 | 225997 |
| 1731605400 | 111.6 | 4.6 | 4.30 | 108.6 | 111.6 | 108.6 | 225453 |
| 1731519000 | 107 | -2.4 | -2.19 | 108.2 | 110.2 | 106.8 | 141144 |
| 1731432600 | 109.4 | -0.8 | -0.73 | 110 | 111.2 | 108 | 178515 |
| 1731346200 | 110.2 | -1.8 | -1.61 | 109.8 | 113.6 | 108 | 395357 |
| 1731087000 | 112 | 2 | 1.82 | 110.4 | 114 | 110.4 | 221996 |
| 1731000600 | 110 | -3.4 | -3.00 | 111.2 | 116.4 | 110 | 166248 |
| 1730914200 | 113.4 | -2.4 | -2.07 | 114.2 | 118.2 | 112.6 | 368717 |
| 1730827800 | 115.8 | 2.8 | 2.48 | 111 | 115.8 | 111 | 189028 |
| 1730741400 | 113 | -0.2 | -0.18 | 111.2 | 115.6 | 111.2 | 80499 |
| 1730482200 | 113.2 | 0.8 | 0.71 | 111 | 115 | 111 | 141558 |
| 1730395800 | 112.4 | -3 | -2.60 | 113 | 115.2 | 112.4 | 124543 |
| 1730309400 | 115.4 | 4.2 | 3.78 | 114.4 | 117.2 | 111 | 180038 |
| 1730223000 | 111.2 | -6 | -5.12 | 113.8 | 116 | 111.2 | 215697 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
