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 | 160 | 3.7558685446 | 4260 | 4420 | 4260 | 227 | 4351.65347405 | DE |
| 4 | 80 | 1.84331797235 | 4340 | 4420 | 4180 | 444 | 4280.24426907 | DE |
| 12 | -70 | -1.55902004454 | 4490 | 4580 | 4180 | 429 | 4383.50651065 | DE |
| 26 | -380 | -7.91666666667 | 4800 | 4800 | 4180 | 513 | 4468.40806465 | DE |
| 52 | -1280 | -22.4561403509 | 5700 | 5750 | 4180 | 549 | 4707.33035075 | DE |
| 156 | -2280 | -34.0298507463 | 6700 | 7000 | 4180 | 575 | 5536.32192675 | DE |
| 260 | -5980 | -57.5 | 10400 | 10900 | 4180 | 623 | 6512.84294616 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 4420 | 80 | 1.84 | 4360 | 4420 | 4360 | 100 |
| 1721665800 | 4340 | 30 | 0.70 | 4340 | 4340 | 4340 | 52 |
| 1721406600 | 4310 | -50 | -1.15 | 4360 | 4360 | 4310 | 267 |
| 1721320200 | 4360 | 100 | 2.35 | 4320 | 4400 | 4320 | 707 |
| 1721233800 | 4260 | 0 | 0.00 | 4260 | 4260 | 4260 | 11 |
| 1721147400 | 4260 | -60 | -1.39 | 4340 | 4340 | 4260 | 148 |
| 1721061000 | 4320 | 140 | 3.35 | 4280 | 4380 | 4280 | 581 |
| 1720801800 | 4180 | -60 | -1.42 | 4180 | 4180 | 4180 | 784 |
| 1720715400 | 4240 | 20 | 0.47 | 4200 | 4240 | 4200 | 1836 |
| 1720629000 | 4220 | -50 | -1.17 | 4260 | 4260 | 4220 | 410 |
| 1720542600 | 4270 | -10 | -0.23 | 4270 | 4270 | 4270 | 46 |
| 1720456200 | 4280 | 0 | 0.00 | 4280 | 4280 | 4280 | 0 |
| 1720197000 | 4280 | 0 | 0.00 | 4300 | 4300 | 4280 | 43 |
| 1720110600 | 4280 | -10 | -0.23 | 4260 | 4280 | 4260 | 120 |
| 1720024200 | 4290 | 0 | 0.00 | 4290 | 4290 | 4290 | 216 |
| 1719937800 | 4290 | -70 | -1.61 | 4260 | 4290 | 4200 | 908 |
| 1719851400 | 4360 | 60 | 1.40 | 4360 | 4360 | 4360 | 213 |
| 1719592200 | 4300 | -40 | -0.92 | 4220 | 4320 | 4220 | 1091 |
| 1719505800 | 4340 | 0 | 0.00 | 4340 | 4340 | 4340 | 0 |
| 1719419400 | 4340 | 60 | 1.40 | 4340 | 4340 | 4340 | 450 |
| 1719333000 | 4280 | -60 | -1.38 | 4280 | 4280 | 4200 | 440 |
| 1719246600 | 4340 | -10 | -0.23 | 4340 | 4340 | 4340 | 116 |
| 1718987400 | 4350 | -40 | -0.91 | 4400 | 4400 | 4350 | 250 |
| 1718901000 | 4390 | 110 | 2.57 | 4300 | 4390 | 4300 | 113 |
| 1718814600 | 4280 | 0 | 0.00 | 4280 | 4280 | 4280 | 87 |
| 1718728200 | 4280 | -40 | -0.93 | 4300 | 4300 | 4280 | 20 |
| 1718641800 | 4320 | -30 | -0.69 | 4320 | 4320 | 4320 | 50 |
| 1718382600 | 4350 | 0 | 0.00 | 4350 | 4350 | 4350 | 0 |
| 1718296200 | 4350 | -50 | -1.14 | 4340 | 4350 | 4300 | 1400 |
| 1718209800 | 4400 | 0 | 0.00 | 4360 | 4400 | 4360 | 116 |
| 1718123400 | 4400 | 10 | 0.23 | 4400 | 4400 | 4400 | 472 |
| 1718037000 | 4390 | 0 | 0.00 | 4390 | 4390 | 4390 | 0 |
| 1717777800 | 4390 | -90 | -2.01 | 4390 | 4390 | 4390 | 199 |
| 1717691400 | 4480 | 20 | 0.45 | 4380 | 4480 | 4300 | 1330 |
| 1717605000 | 4460 | 0 | 0.00 | 4420 | 4460 | 4420 | 195 |
| 1717518600 | 4460 | 10 | 0.22 | 4460 | 4460 | 4460 | 145 |
| 1717432200 | 4450 | 0 | 0.00 | 4500 | 4500 | 4450 | 39 |
| 1717173000 | 4450 | 0 | 0.00 | 4450 | 4450 | 4450 | 0 |
| 1717086600 | 4450 | 0 | 0.00 | 4450 | 4450 | 4450 | 285 |
| 1717000200 | 4450 | 0 | 0.00 | 4450 | 4450 | 4450 | 8 |
| 1716913800 | 4450 | 30 | 0.68 | 4300 | 4450 | 4300 | 404 |
| 1716568200 | 4420 | -10 | -0.23 | 4380 | 4420 | 4380 | 415 |
| 1716481800 | 4430 | -30 | -0.67 | 4400 | 4430 | 4400 | 335 |
| 1716395400 | 4460 | 50 | 1.13 | 4440 | 4460 | 4440 | 97 |
| 1716309000 | 4410 | -10 | -0.23 | 4400 | 4410 | 4320 | 1141 |
| 1716222600 | 4420 | -60 | -1.34 | 4460 | 4460 | 4420 | 816 |
| 1715963400 | 4480 | 0 | 0.00 | 4480 | 4480 | 4480 | 70 |
| 1715877000 | 4480 | -10 | -0.22 | 4480 | 4480 | 4480 | 801 |
| 1715790600 | 4490 | 10 | 0.22 | 4500 | 4500 | 4490 | 752 |
| 1715704200 | 4480 | 0 | 0.00 | 4480 | 4480 | 4480 | 100 |
| 1715617800 | 4480 | 0 | 0.00 | 4500 | 4500 | 4440 | 967 |
| 1715358600 | 4480 | 0 | 0.00 | 4500 | 4500 | 4480 | 294 |
| 1715272200 | 4480 | -40 | -0.88 | 4500 | 4500 | 4480 | 890 |
| 1715185800 | 4520 | 0 | 0.00 | 4520 | 4520 | 4520 | 103 |
| 1715099400 | 4520 | 0 | 0.00 | 4580 | 4580 | 4500 | 360 |
| 1714753800 | 4520 | 70 | 1.57 | 4540 | 4540 | 4500 | 799 |
| 1714667400 | 4450 | -40 | -0.89 | 4500 | 4500 | 4220 | 1092 |
| 1714581000 | 4490 | -70 | -1.54 | 4490 | 4490 | 4490 | 48 |
| 1714494600 | 4560 | 0 | 0.00 | 4520 | 4560 | 4520 | 9 |
| 1714408200 | 4560 | -60 | -1.30 | 4480 | 4560 | 4440 | 1010 |
| 1714149000 | 4620 | 110 | 2.44 | 4540 | 4660 | 4540 | 1354 |
| 1714062600 | 4510 | 0 | 0.00 | 4480 | 4540 | 4480 | 139 |
| 1713976200 | 4510 | -10 | -0.22 | 4510 | 4510 | 4510 | 190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
