News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -8.9552238806 | 67 | 67 | 60 | 224566 | 61.51653486 | DE |
| 4 | -18.6 | -23.3668341709 | 79.6 | 79.6 | 60 | 160124 | 66.46819469 | DE |
| 12 | -17.6 | -22.3918575064 | 78.6 | 87.4 | 60 | 158575 | 75.71302239 | DE |
| 26 | -9 | -12.8571428571 | 70 | 87.8 | 60 | 223237 | 79.18034353 | DE |
| 52 | -19 | -23.75 | 80 | 87.8 | 60 | 210513 | 73.95667803 | DE |
| 156 | -36.9 | -37.6915219612 | 97.9 | 107 | 60 | 318674 | 82.55139386 | DE |
| 260 | -74 | -54.8148148148 | 135 | 160 | 60 | 325083 | 88.07984938 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 61 | 0 | 0.00 | 60.9 | 62 | 60 | 467201 |
| 1740504600 | 61 | -1.4 | -2.24 | 63 | 63 | 61 | 336090 |
| 1740418200 | 62.4 | -0.8 | -1.27 | 64.599999 | 64.599999 | 61.2 | 177832 |
| 1740159000 | 63.2 | -0.4 | -0.63 | 64.4 | 64.599999 | 62.6 | 93545 |
| 1740072600 | 63.6 | -2.4 | -3.64 | 67 | 67 | 63.6 | 48160 |
| 1739986200 | 66 | -0.2 | -0.30 | 67 | 67 | 66 | 78565 |
| 1739899800 | 66.2 | -0.2 | -0.30 | 66.4 | 67.6 | 66 | 154378 |
| 1739813400 | 66.4 | 0 | 0.00 | 66.4 | 67 | 66.4 | 147615 |
| 1739554200 | 66.4 | -1.4 | -2.06 | 70 | 70 | 66.4 | 56977 |
| 1739467800 | 67.8 | 1.4 | 2.11 | 70.2 | 70.2 | 67.8 | 245185 |
| 1739381400 | 66.4 | -1 | -1.48 | 66.4 | 68.8 | 66.4 | 200112 |
| 1739295000 | 67.4 | 0.4 | 0.60 | 69 | 69 | 66.599999 | 281534 |
| 1739208600 | 67 | -1.6 | -2.33 | 72.6 | 72.6 | 67 | 65679 |
| 1738949400 | 68.6 | -0.4 | -0.58 | 69 | 72.4 | 68.6 | 144184 |
| 1738863000 | 69 | -3.6 | -4.96 | 72.6 | 72.6 | 69 | 146395 |
| 1738776600 | 72.6 | 0 | 0.00 | 72.6 | 72.6 | 72.6 | 60585 |
| 1738690200 | 72.6 | -1.4 | -1.89 | 73.6 | 74.4 | 72.6 | 126979 |
| 1738603800 | 74 | -1.8 | -2.37 | 73.2 | 74.6 | 72.2 | 66379 |
| 1738344600 | 75.8 | 1.8 | 2.43 | 74 | 75.8 | 74 | 231093 |
| 1738258200 | 74 | -5.8 | -7.27 | 79.6 | 79.6 | 74 | 73987 |
| 1738171800 | 79.8 | 1.2 | 1.53 | 81.2 | 83.6 | 77 | 116507 |
| 1738085400 | 78.6 | 2.8 | 3.69 | 73.2 | 79 | 73.2 | 91011 |
| 1737999000 | 75.8 | 3.2 | 4.41 | 73 | 76 | 73 | 138261 |
| 1737739800 | 72.6 | 1.4 | 1.97 | 74.4 | 75 | 71 | 197209 |
| 1737653400 | 71.2 | -7.6 | -9.64 | 78.8 | 79 | 71.2 | 320487 |
| 1737567000 | 78.8 | -1.6 | -1.99 | 81.2 | 81.2 | 77.2 | 262529 |
| 1737480600 | 80.4 | -4.4 | -5.19 | 81.6 | 81.6 | 77.2 | 246269 |
| 1737394200 | 84.8 | 0.8 | 0.95 | 85.8 | 85.8 | 83.4 | 79412 |
| 1737135000 | 84 | -2.8 | -3.23 | 82 | 86 | 82 | 254477 |
| 1737048600 | 86.8 | -0.6 | -0.69 | 86 | 86.8 | 83 | 134816 |
| 1736962200 | 87.4 | 5.4 | 6.59 | 82 | 87.4 | 79.4 | 684868 |
| 1736875800 | 82 | 2 | 2.50 | 82.8 | 82.8 | 80 | 281953 |
| 1736789400 | 80 | 0 | 0.00 | 79 | 80 | 78 | 150340 |
| 1736530200 | 80 | 0 | 0.00 | 78.4 | 80.2 | 78.4 | 148468 |
| 1736443800 | 80 | 0 | 0.00 | 77 | 80.2 | 77 | 142716 |
| 1736357400 | 80 | 0 | 0.00 | 79 | 80.6 | 77.2 | 229447 |
| 1736271000 | 80 | -1.6 | -1.96 | 81.6 | 81.6 | 79.2 | 155374 |
| 1736184600 | 81.6 | 0.2 | 0.25 | 82.8 | 82.8 | 81.6 | 118852 |
| 1735925400 | 81.4 | 1.4 | 1.75 | 81.6 | 81.6 | 80.2 | 248104 |
| 1735839000 | 80 | 0 | 0.00 | 82.8 | 82.8 | 79 | 85734 |
| 1735666200 | 80 | 0 | 0.00 | 78 | 80 | 78 | 5591 |
| 1735579800 | 80 | 0.4 | 0.50 | 83 | 83 | 80 | 88829 |
| 1735320600 | 79.6 | -0.4 | -0.50 | 78 | 82.8 | 78 | 27054 |
| 1735061400 | 80 | 0.8 | 1.01 | 79.2 | 82.2 | 79.2 | 113903 |
| 1734975000 | 79.2 | -1.2 | -1.49 | 79.8 | 80.4 | 78 | 43047 |
| 1734715800 | 80.4 | 1.4 | 1.77 | 78.8 | 81 | 78 | 224208 |
| 1734629400 | 79 | 1 | 1.28 | 79 | 81.4 | 79 | 155488 |
| 1734543000 | 78 | -3.4 | -4.18 | 81 | 81.8 | 78 | 63267 |
| 1734456600 | 81.4 | -2.4 | -2.86 | 78.4 | 83.6 | 78.4 | 10662 |
| 1734370200 | 83.8 | 3.8 | 4.75 | 82.8 | 83.8 | 82.8 | 111554 |
| 1734111000 | 80 | 0 | 0.00 | 81.2 | 81.2 | 78.6 | 55911 |
| 1734024600 | 80 | -1.8 | -2.20 | 81.6 | 82.6 | 80 | 109439 |
| 1733938200 | 81.8 | -2.2 | -2.62 | 81.6 | 83.8 | 81.6 | 7131 |
| 1733851800 | 84 | -0.2 | -0.24 | 84 | 84 | 82.8 | 30470 |
| 1733765400 | 84.2 | 1 | 1.20 | 83 | 84.2 | 82.4 | 70810 |
| 1733506200 | 83.2 | 2.2 | 2.72 | 83 | 83.2 | 82 | 28727 |
| 1733419800 | 81 | 1 | 1.25 | 78.6 | 83.2 | 78.6 | 603354 |
| 1733333400 | 80 | -0.6 | -0.74 | 80.2 | 83.8 | 80 | 21317 |
| 1733247000 | 80.6 | -0.8 | -0.98 | 81.2 | 81.2 | 80.4 | 119269 |
| 1733160600 | 81.4 | 0.4 | 0.49 | 82.6 | 82.8 | 81.4 | 55145 |
| 1732901400 | 81 | -3 | -3.57 | 83.8 | 83.8 | 81 | 35771 |
| 1732815000 | 84 | 4 | 5.00 | 79.8 | 84 | 79.8 | 385072 |
| 1732728600 | 80 | 1 | 1.27 | 78.8 | 81 | 78.8 | 362745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
