News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -84 | -1.62350212601 | 5174 | 5284 | 5086 | 803346 | 5139.2390493 | DE |
| 4 | -576 | -10.1659018708 | 5666 | 5770 | 5086 | 933365 | 5367.15689468 | DE |
| 12 | -544 | -9.65566205183 | 5634 | 6180 | 5086 | 857146 | 5595.53966958 | DE |
| 26 | 6 | 0.118017309205 | 5084 | 6180 | 4711 | 920881 | 5423.12011105 | DE |
| 52 | 26 | 0.513428120063 | 5064 | 6180 | 4437 | 901218 | 5276.2513156 | DE |
| 156 | -398 | -7.25218658892 | 5488 | 6572 | 3269 | 967274 | 5032.90250818 | DE |
| 260 | 2805 | 122.757111597 | 2285 | 6572 | 1010 | 1142215 | 3915.44166987 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 5090 | -22 | -0.43 | 5092 | 5188 | 5086 | 1044808 |
| 1720197000 | 5112 | -108 | -2.07 | 5260 | 5284 | 5112 | 780721 |
| 1720110600 | 5220 | 42 | 0.81 | 5214 | 5270 | 5196 | 517108 |
| 1720024200 | 5178 | 46 | 0.90 | 5196 | 5226 | 5156 | 936264 |
| 1719937800 | 5132 | -86 | -1.65 | 5174 | 5204 | 5110 | 737827 |
| 1719851400 | 5218 | -64 | -1.21 | 5310 | 5334 | 5172 | 540656 |
| 1719592200 | 5282 | 28 | 0.53 | 5284 | 5316 | 5226 | 633449 |
| 1719505800 | 5254 | -76 | -1.43 | 5212 | 5296 | 5198 | 534139 |
| 1719419400 | 5330 | -24 | -0.45 | 5366 | 5372 | 5264 | 768454 |
| 1719333000 | 5354 | -140 | -2.55 | 5464 | 5464 | 5342 | 2351550 |
| 1719246600 | 5494 | 100 | 1.85 | 5348 | 5512 | 5348 | 1116390 |
| 1718987400 | 5394 | -40 | -0.74 | 5418 | 5418 | 5318 | 1468290 |
| 1718901000 | 5434 | 14 | 0.26 | 5430 | 5474 | 5402 | 844427 |
| 1718814600 | 5420 | 20 | 0.37 | 5394 | 5470 | 5382 | 500397 |
| 1718728200 | 5400 | -110 | -2.00 | 5300 | 5400 | 5226 | 1339982 |
| 1718641800 | 5510 | 88 | 1.62 | 5442 | 5510 | 5416 | 894850 |
| 1718382600 | 5422 | -74 | -1.35 | 5508 | 5530 | 5400 | 960269 |
| 1718296200 | 5496 | -264 | -4.58 | 5696 | 5698 | 5496 | 669231 |
| 1718209800 | 5760 | 164 | 2.93 | 5610 | 5770 | 5576 | 799810 |
| 1718123400 | 5596 | -46 | -0.82 | 5666 | 5726 | 5540 | 1228678 |
| 1718037000 | 5642 | 84 | 1.51 | 5544 | 5648 | 5508 | 565907 |
| 1717777800 | 5558 | 2 | 0.04 | 5568 | 5610 | 5488 | 867397 |
| 1717691400 | 5556 | -4 | -0.07 | 5580 | 5622 | 5536 | 372191 |
| 1717605000 | 5560 | 100 | 1.83 | 5510 | 5568 | 5468 | 471379 |
| 1717518600 | 5460 | -64 | -1.16 | 5528 | 5558 | 5438 | 865443 |
| 1717432200 | 5524 | -164 | -2.88 | 5784 | 5822 | 5498 | 573307 |
| 1717173000 | 5688 | -12 | -0.21 | 5694 | 5760 | 5656 | 1264872 |
| 1717086600 | 5700 | 52 | 0.92 | 5620 | 5700 | 5588 | 703519 |
| 1717000200 | 5648 | -122 | -2.11 | 5754 | 5776 | 5638 | 731099 |
| 1716913800 | 5770 | 56 | 0.98 | 5744 | 5862 | 5722 | 944162 |
| 1716568200 | 5714 | -2 | -0.03 | 5684 | 5720 | 5662 | 446462 |
| 1716481800 | 5716 | -54 | -0.94 | 5786 | 5836 | 5674 | 500460 |
| 1716395400 | 5770 | -22 | -0.38 | 5676 | 5800 | 5668 | 1117309 |
| 1716309000 | 5792 | -84 | -1.43 | 5850 | 5896 | 5710 | 937426 |
| 1716222600 | 5876 | 112 | 1.94 | 5788 | 5908 | 5780 | 326544 |
| 1715963400 | 5764 | -272 | -4.51 | 6008 | 6012 | 5764 | 885248 |
| 1715877000 | 6036 | -50 | -0.82 | 6090 | 6180 | 6034 | 777833 |
| 1715790600 | 6086 | 124 | 2.08 | 5984 | 6086 | 5972 | 608712 |
| 1715704200 | 5962 | 38 | 0.64 | 5912 | 5990 | 5906 | 667559 |
| 1715617800 | 5924 | -2 | -0.03 | 5904 | 5946 | 5894 | 583218 |
| 1715358600 | 5926 | 54 | 0.92 | 5878 | 5932 | 5858 | 1194872 |
| 1715272200 | 5872 | 84 | 1.45 | 5788 | 5882 | 5784 | 420445 |
| 1715185800 | 5788 | 16 | 0.28 | 5772 | 5832 | 5764 | 622662 |
| 1715099400 | 5772 | 68 | 1.19 | 5798 | 5864 | 5746 | 823883 |
| 1714753800 | 5704 | 68 | 1.21 | 5698 | 5770 | 5660 | 673055 |
| 1714667400 | 5636 | -38 | -0.67 | 5702 | 5722 | 5636 | 1032659 |
| 1714581000 | 5674 | -168 | -2.88 | 5780 | 5840 | 5630 | 432172 |
| 1714494600 | 5842 | -132 | -2.21 | 5976 | 6072 | 5770 | 1085487 |
| 1714408200 | 5974 | -130 | -2.13 | 6142 | 6144 | 5948 | 608212 |
| 1714149000 | 6104 | 344 | 5.97 | 5850 | 6104 | 5808 | 830595 |
| 1714062600 | 5760 | 26 | 0.45 | 5766 | 5838 | 5730 | 986658 |
| 1713976200 | 5734 | 10 | 0.17 | 5768 | 5792 | 5702 | 659918 |
| 1713889800 | 5724 | 162 | 2.91 | 5604 | 5744 | 5596 | 1672440 |
| 1713803400 | 5562 | 4 | 0.07 | 5624 | 5668 | 5532 | 1358984 |
| 1713544200 | 5558 | -30 | -0.54 | 5528 | 5564 | 5476 | 1541860 |
| 1713457800 | 5588 | -16 | -0.29 | 5630 | 5674 | 5550 | 1442625 |
| 1713371400 | 5604 | -52 | -0.92 | 5628 | 5712 | 5604 | 603638 |
| 1713285000 | 5656 | -44 | -0.77 | 5634 | 5676 | 5606 | 846982 |
| 1713198600 | 5700 | -96 | -1.66 | 5786 | 5808 | 5694 | 1106323 |
| 1712939400 | 5796 | 24 | 0.42 | 5838 | 5896 | 5770 | 1019418 |
| 1712853000 | 5772 | 4 | 0.07 | 5754 | 5792 | 5684 | 655314 |
| 1712766600 | 5768 | 26 | 0.45 | 5792 | 5912 | 5690 | 1136711 |
| 1712680200 | 5742 | 6 | 0.10 | 5746 | 5896 | 5688 | 686119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
