News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -267 | -6.01757944557 | 4437 | 4456 | 4079 | 1165414 | 4243.58611755 | DE |
| 4 | -255 | -5.76271186441 | 4425 | 4607 | 4079 | 1394200 | 4359.32179839 | DE |
| 12 | -868 | -17.2290591505 | 5038 | 5588 | 4079 | 1221261 | 4772.83930739 | DE |
| 26 | -1624 | -28.0289955126 | 5794 | 6448 | 4079 | 1036617 | 5163.78327089 | DE |
| 52 | -1436 | -25.6154120585 | 5606 | 6448 | 4079 | 906599 | 5314.66753823 | DE |
| 156 | -613 | -12.8162241271 | 4783 | 6448 | 3269 | 954556 | 4944.74468114 | DE |
| 260 | 2531.5 | 154.50106805 | 1638.5 | 6572 | 1535 | 1016255 | 4528.90024671 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743525000 | 4159 | 13 | 0.31 | 4174 | 4185 | 4107 | 934158 |
| 1743438600 | 4146 | -100 | -2.36 | 4185 | 4200 | 4116 | 1095968 |
| 1743183000 | 4246 | -92 | -2.12 | 4296 | 4335 | 4246 | 2286678 |
| 1743096600 | 4338 | -54 | -1.23 | 4343 | 4366 | 4295 | 809188 |
| 1743010200 | 4392 | -36 | -0.81 | 4437 | 4456 | 4357 | 701078 |
| 1742923800 | 4428 | 0 | 0.00 | 4418 | 4454 | 4372 | 685250 |
| 1742837400 | 4428 | 70 | 1.61 | 4426 | 4435 | 4378 | 706358 |
| 1742578200 | 4358 | -33 | -0.75 | 4346 | 4375 | 4310 | 1336004 |
| 1742491800 | 4391 | 51 | 1.18 | 4383 | 4445 | 4340 | 4613870 |
| 1742405400 | 4340 | -34 | -0.78 | 4361 | 4383 | 4323 | 3047579 |
| 1742319000 | 4374 | 31 | 0.71 | 4374 | 4407 | 4352 | 458878 |
| 1742232600 | 4343 | -2 | -0.05 | 4327 | 4376 | 4327 | 665378 |
| 1741973400 | 4345 | 89 | 2.09 | 4245 | 4346 | 4244 | 938441 |
| 1741887000 | 4256 | -63 | -1.46 | 4297 | 4363 | 4256 | 734722 |
| 1741800600 | 4319 | -1 | -0.02 | 4339 | 4379 | 4281 | 1100438 |
| 1741714200 | 4320 | -35 | -0.80 | 4390 | 4421 | 4299 | 1533581 |
| 1741627800 | 4355 | -161 | -3.57 | 4558 | 4564 | 4331 | 2321035 |
| 1741368600 | 4516 | -59 | -1.29 | 4520 | 4553 | 4465 | 1426909 |
| 1741282200 | 4575 | 49 | 1.08 | 4588 | 4596 | 4464 | 1288977 |
| 1741195800 | 4526 | 122 | 2.77 | 4425 | 4607 | 4425 | 1199509 |
| 1741109400 | 4404 | -395 | -8.23 | 4687 | 4703 | 4385 | 1810944 |
| 1741023000 | 4799 | -6 | -0.12 | 4809 | 4910 | 4781 | 1942649 |
| 1740763800 | 4805 | -8 | -0.17 | 4747 | 4818 | 4740 | 2210354 |
| 1740677400 | 4813 | -15 | -0.31 | 4803 | 4851 | 4777 | 766905 |
| 1740591000 | 4828 | 139 | 2.96 | 4723 | 4841 | 4709 | 1095108 |
| 1740504600 | 4689 | -147 | -3.04 | 4779 | 4817 | 4681 | 1640090 |
| 1740418200 | 4836 | -56 | -1.14 | 4881 | 4896 | 4764 | 621156 |
| 1740159000 | 4892 | -42 | -0.85 | 4984 | 5024 | 4892 | 766872 |
| 1740072600 | 4934 | -13 | -0.26 | 4969 | 5008 | 4928 | 552466 |
| 1739986200 | 4947 | -161 | -3.15 | 5090 | 5102 | 4938 | 682266 |
| 1739899800 | 5108 | -4 | -0.08 | 5138 | 5212 | 5074 | 922028 |
| 1739813400 | 5112 | 50 | 0.99 | 5070 | 5112 | 5060 | 483406 |
| 1739554200 | 5062 | 26 | 0.52 | 5028 | 5072 | 5018 | 589682 |
| 1739467800 | 5036 | 37 | 0.74 | 5082 | 5120 | 4990 | 818355 |
| 1739381400 | 4999 | -83 | -1.63 | 5078 | 5084 | 4980 | 868567 |
| 1739295000 | 5082 | 8 | 0.16 | 5032 | 5202 | 5032 | 1728552 |
| 1739208600 | 5074 | 95 | 1.91 | 4977 | 5088 | 4973 | 671549 |
| 1738949400 | 4979 | -107 | -2.10 | 5074 | 5092 | 4968 | 760517 |
| 1738863000 | 5086 | 114 | 2.29 | 5018 | 5108 | 4989 | 1327556 |
| 1738776600 | 4972 | -70 | -1.39 | 5026 | 5064 | 4960 | 916667 |
| 1738690200 | 5042 | -112 | -2.17 | 5128 | 5144 | 5024 | 1601559 |
| 1738603800 | 5154 | -152 | -2.86 | 5134 | 5214 | 5100 | 823842 |
| 1738344600 | 5306 | -14 | -0.26 | 5348 | 5388 | 5306 | 861349 |
| 1738258200 | 5320 | 82 | 1.57 | 5196 | 5348 | 5194 | 1086926 |
| 1738171800 | 5238 | 34 | 0.65 | 5234 | 5306 | 5234 | 1160870 |
| 1738085400 | 5204 | -60 | -1.14 | 5262 | 5296 | 5204 | 1235359 |
| 1737999000 | 5264 | -138 | -2.55 | 5278 | 5324 | 5182 | 1069008 |
| 1737739800 | 5402 | -50 | -0.92 | 5456 | 5506 | 5384 | 759266 |
| 1737653400 | 5452 | 18 | 0.33 | 5448 | 5486 | 5424 | 821573 |
| 1737567000 | 5434 | -32 | -0.59 | 5484 | 5588 | 5434 | 941698 |
| 1737480600 | 5466 | 136 | 2.55 | 5332 | 5506 | 5316 | 907537 |
| 1737394200 | 5330 | 6 | 0.11 | 5314 | 5348 | 5296 | 575863 |
| 1737135000 | 5324 | 140 | 2.70 | 5264 | 5352 | 5246 | 904594 |
| 1737048600 | 5184 | 24 | 0.47 | 5178 | 5194 | 5112 | 1472898 |
| 1736962200 | 5160 | 136 | 2.71 | 5046 | 5188 | 5046 | 1701167 |
| 1736875800 | 5024 | 158 | 3.25 | 4900 | 5118 | 4888 | 1400266 |
| 1736789400 | 4866 | -34 | -0.69 | 4852 | 4886 | 4807 | 930899 |
| 1736530200 | 4900 | -64 | -1.29 | 4947 | 4982 | 4882 | 1034612 |
| 1736443800 | 4964 | 11 | 0.22 | 4917 | 4999 | 4900 | 1095057 |
| 1736357400 | 4953 | -79 | -1.57 | 5038 | 5072 | 4924 | 3831612 |
| 1736271000 | 5032 | -8 | -0.16 | 5024 | 5042 | 4987 | 3132519 |
| 1736184600 | 5040 | 85 | 1.72 | 4959 | 5050 | 4955 | 3630567 |
| 1735925400 | 4955 | -7 | -0.14 | 4930 | 4967 | 4921 | 1546728 |
| 1735839000 | 4962 | -3 | -0.06 | 4972 | 4987 | 4944 | 517362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
