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 | 154 | 8.75497441728 | 1759 | 1918.5 | 1723.5 | 601200 | 1786.26772272 | DE |
| 4 | 90.5 | 4.96570644719 | 1822.5 | 1989 | 1684 | 620643 | 1808.0688551 | DE |
| 12 | 444 | 30.224642614 | 1469 | 1989 | 1448 | 666384 | 1761.93031095 | DE |
| 26 | 579 | 43.4032983508 | 1334 | 1989 | 966.2 | 645744 | 1478.47469549 | DE |
| 52 | 703 | 58.0991735537 | 1210 | 1989 | 966.2 | 643661 | 1314.69167556 | DE |
| 156 | 398 | 26.2706270627 | 1515 | 1989 | 483.2 | 990672 | 1009.41946476 | DE |
| 260 | -1757 | -47.8746594005 | 3670 | 3728 | 483.2 | 1352903 | 1180.56294539 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1913 | 87 | 4.76 | 1847.5 | 1918.5 | 1840.5 | 495435 |
| 1737048600 | 1826 | 2.5 | 0.14 | 1838.5 | 1855 | 1818.5 | 327700 |
| 1736962200 | 1823.5 | 43.5 | 2.44 | 1820.5 | 1849 | 1815.5 | 612925 |
| 1736875800 | 1780 | 17 | 0.96 | 1770.5 | 1804 | 1767.5 | 480820 |
| 1736789400 | 1763 | -7 | -0.40 | 1780.5 | 1793.5 | 1762 | 1007159 |
| 1736530200 | 1770 | 7.5 | 0.43 | 1759 | 1801 | 1723.5 | 577396 |
| 1736443800 | 1762.5 | 27 | 1.56 | 1776 | 1792 | 1761 | 571841 |
| 1736357400 | 1735.5 | 4.5 | 0.26 | 1734 | 1755.5 | 1706 | 592916 |
| 1736271000 | 1731 | -51.5 | -2.89 | 1750 | 1754 | 1684 | 629192 |
| 1736184600 | 1782.5 | 17 | 0.96 | 1772 | 1787 | 1751 | 416428 |
| 1735925400 | 1765.5 | -70 | -3.81 | 1802.5 | 1816.5 | 1737 | 857802 |
| 1735839000 | 1835.5 | 23.5 | 1.30 | 1815 | 1843 | 1785.5 | 402711 |
| 1735666200 | 1812 | 10.5 | 0.58 | 1810 | 1815.5 | 1793 | 49753 |
| 1735579800 | 1801.5 | -2.5 | -0.14 | 1789.5 | 1803.5 | 1752.5 | 425823 |
| 1735320600 | 1804 | -50 | -2.70 | 1836.5 | 1846.5 | 1788 | 335858 |
| 1735061400 | 1854 | 15.5 | 0.84 | 1862.5 | 1888 | 1854 | 92068 |
| 1734975000 | 1838.5 | -48.5 | -2.57 | 1943 | 1989 | 1829 | 645113 |
| 1734715800 | 1887 | 66 | 3.62 | 1822.5 | 1934.5 | 1751.5 | 2525428 |
| 1734629400 | 1821 | -37 | -1.99 | 1767.5 | 1834.5 | 1744 | 1022929 |
| 1734543000 | 1858 | 14.5 | 0.79 | 1852.5 | 1874 | 1840 | 280709 |
| 1734456600 | 1843.5 | -16 | -0.86 | 1848 | 1864 | 1815.5 | 351197 |
| 1734370200 | 1859.5 | -10.5 | -0.56 | 1831.5 | 1893.5 | 1831.5 | 310892 |
| 1734111000 | 1870 | -26.5 | -1.40 | 1871.5 | 1892 | 1860.5 | 248875 |
| 1734024600 | 1896.5 | 21.5 | 1.15 | 1894 | 1903.5 | 1876 | 260025 |
| 1733938200 | 1875 | 16.5 | 0.89 | 1844 | 1885 | 1825.5 | 430980 |
| 1733851800 | 1858.5 | 37 | 2.03 | 1810 | 1873.5 | 1810 | 499231 |
| 1733765400 | 1821.5 | -53.5 | -2.85 | 1890 | 1901 | 1780.5 | 540903 |
| 1733506200 | 1875 | -36.5 | -1.91 | 1874.5 | 1894 | 1843 | 375979 |
| 1733419800 | 1911.5 | 13.5 | 0.71 | 1907 | 1935.5 | 1899.5 | 858238 |
| 1733333400 | 1898 | 31.5 | 1.69 | 1875 | 1899.5 | 1869.5 | 373626 |
| 1733247000 | 1866.5 | -7 | -0.37 | 1866.5 | 1898 | 1831 | 423482 |
| 1733160600 | 1873.5 | 73 | 4.05 | 1802 | 1898 | 1790.5 | 574714 |
| 1732901400 | 1800.5 | -12 | -0.66 | 1809.5 | 1816.5 | 1787 | 467253 |
| 1732815000 | 1812.5 | 18 | 1.00 | 1797.5 | 1818 | 1779.5 | 164640 |
| 1732728600 | 1794.5 | -21 | -1.16 | 1809 | 1809.5 | 1782.5 | 520741 |
| 1732642200 | 1815.5 | 17.5 | 0.97 | 1783 | 1831.5 | 1773.5 | 796078 |
| 1732555800 | 1798 | 9.5 | 0.53 | 1786.5 | 1804.5 | 1777.5 | 3580817 |
| 1732296600 | 1788.5 | -23 | -1.27 | 1798 | 1823.5 | 1781 | 389168 |
| 1732210200 | 1811.5 | 41 | 2.32 | 1759 | 1811.5 | 1750 | 470219 |
| 1732123800 | 1770.5 | 3.5 | 0.20 | 1779 | 1804.5 | 1763.5 | 3031007 |
| 1732037400 | 1767 | 26.5 | 1.52 | 1736 | 1778.5 | 1694.5 | 538218 |
| 1731951000 | 1740.5 | 3.5 | 0.20 | 1735.5 | 1756 | 1710 | 543554 |
| 1731691800 | 1737 | -17 | -0.97 | 1719 | 1738.5 | 1708 | 580145 |
| 1731605400 | 1754 | 16 | 0.92 | 1739 | 1763 | 1727.5 | 380324 |
| 1731519000 | 1738 | 22.5 | 1.31 | 1734 | 1748.5 | 1715 | 872476 |
| 1731432600 | 1715.5 | 7 | 0.41 | 1702.5 | 1730 | 1686.5 | 555579 |
| 1731346200 | 1708.5 | 28.5 | 1.70 | 1682 | 1718 | 1674.5 | 750726 |
| 1731087000 | 1680 | 19.5 | 1.17 | 1645 | 1696.5 | 1629.5 | 734460 |
| 1731000600 | 1660.5 | -21 | -1.25 | 1686.5 | 1694 | 1643.5 | 637209 |
| 1730914200 | 1681.5 | 123 | 7.89 | 1577.5 | 1690 | 1577.5 | 1420079 |
| 1730827800 | 1558.5 | 18.5 | 1.20 | 1536.5 | 1568 | 1516.5 | 295677 |
| 1730741400 | 1540 | 7 | 0.46 | 1535 | 1543.5 | 1500 | 478842 |
| 1730482200 | 1533 | -24 | -1.54 | 1543 | 1545.5 | 1513 | 458003 |
| 1730395800 | 1557 | 33 | 2.17 | 1524 | 1595 | 1522.5 | 785046 |
| 1730309400 | 1524 | -16 | -1.04 | 1510.5 | 1533.5 | 1501 | 462377 |
| 1730223000 | 1540 | 22 | 1.45 | 1490.5 | 1546.5 | 1471 | 887886 |
| 1730136600 | 1518 | 61.5 | 4.22 | 1472 | 1551 | 1472 | 1085056 |
| 1729873800 | 1456.5 | -3.5 | -0.24 | 1469 | 1471 | 1448 | 272813 |
| 1729787400 | 1460 | -24 | -1.62 | 1481 | 1483 | 1456.5 | 442700 |
| 1729701000 | 1484 | -5 | -0.34 | 1484.5 | 1498 | 1476.5 | 248654 |
| 1729614600 | 1489 | 5 | 0.34 | 1475.5 | 1495 | 1458.5 | 402753 |
| 1729528200 | 1484 | 12 | 0.82 | 1491 | 1491 | 1465.5 | 359710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
