News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 120 | 5.58139534884 | 2150 | 2270 | 2140 | 6776 | 2177.48170012 | DE |
| 4 | 110 | 5.09259259259 | 2160 | 2270 | 2120 | 6634 | 2156.76848984 | DE |
| 12 | 80 | 3.65296803653 | 2190 | 2270 | 2120 | 5022 | 2183.12608146 | DE |
| 26 | 230 | 11.2745098039 | 2040 | 2270 | 1950 | 4853 | 2155.73391577 | DE |
| 52 | 220 | 10.7317073171 | 2050 | 2270 | 1950 | 4096 | 2129.87291169 | DE |
| 156 | 30 | 1.33928571429 | 2240 | 2660 | 1950 | 3752 | 2215.77634168 | DE |
| 260 | 700 | 44.5859872611 | 1570 | 2660 | 887.5 | 3189 | 2099.66141219 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 2240 | 20 | 0.90 | 2220 | 2240 | 2220 | 7001 |
| 1720801800 | 2220 | 20 | 0.91 | 2200 | 2220 | 2200 | 2985 |
| 1720715400 | 2200 | 50 | 2.33 | 2170 | 2220 | 2160 | 4460 |
| 1720629000 | 2150 | 10 | 0.47 | 2140 | 2150 | 2140 | 6338 |
| 1720542600 | 2140 | 20 | 0.94 | 2150 | 2160 | 2140 | 13096 |
| 1720456200 | 2120 | -30 | -1.40 | 2150 | 2160 | 2120 | 13557 |
| 1720197000 | 2150 | 0 | 0.00 | 2150 | 2150 | 2150 | 5943 |
| 1720110600 | 2150 | 0 | 0.00 | 2150 | 2150 | 2150 | 3173 |
| 1720024200 | 2150 | 10 | 0.47 | 2150 | 2150 | 2150 | 139 |
| 1719937800 | 2140 | -10 | -0.47 | 2150 | 2150 | 2120 | 8576 |
| 1719851400 | 2150 | 0 | 0.00 | 2150 | 2150 | 2150 | 3859 |
| 1719592200 | 2150 | 30 | 1.42 | 2120 | 2150 | 2120 | 10046 |
| 1719505800 | 2120 | -20 | -0.93 | 2140 | 2140 | 2120 | 4219 |
| 1719419400 | 2140 | 20 | 0.94 | 2150 | 2150 | 2140 | 2729 |
| 1719333000 | 2120 | -60 | -2.75 | 2180 | 2180 | 2120 | 3578 |
| 1719246600 | 2180 | 0 | 0.00 | 2180 | 2180 | 2180 | 2131 |
| 1718987400 | 2180 | 0 | 0.00 | 2180 | 2180 | 2180 | 1212 |
| 1718901000 | 2180 | -10 | -0.46 | 2190 | 2190 | 2180 | 1676 |
| 1718814600 | 2190 | 30 | 1.39 | 2180 | 2190 | 2180 | 6348 |
| 1718728200 | 2160 | 0 | 0.00 | 2160 | 2180 | 2160 | 31615 |
| 1718641800 | 2160 | 40 | 1.89 | 2160 | 2160 | 2160 | 20878 |
| 1718382600 | 2120 | -10 | -0.47 | 2130 | 2130 | 2120 | 3191 |
| 1718296200 | 2130 | -60 | -2.74 | 2190 | 2190 | 2130 | 2377 |
| 1718209800 | 2190 | 10 | 0.46 | 2180 | 2190 | 2180 | 1915 |
| 1718123400 | 2180 | 0 | 0.00 | 2180 | 2180 | 2180 | 1019 |
| 1718037000 | 2180 | -20 | -0.91 | 2190 | 2190 | 2180 | 4399 |
| 1717777800 | 2200 | -10 | -0.45 | 2200 | 2200 | 2200 | 1574 |
| 1717691400 | 2210 | 20 | 0.91 | 2200 | 2210 | 2200 | 8364 |
| 1717605000 | 2190 | 20 | 0.92 | 2190 | 2190 | 2190 | 1368 |
| 1717518600 | 2170 | -30 | -1.36 | 2200 | 2200 | 2150 | 4175 |
| 1717432200 | 2200 | 10 | 0.46 | 2200 | 2200 | 2200 | 1592 |
| 1717173000 | 2190 | 10 | 0.46 | 2190 | 2200 | 2190 | 2714 |
| 1717086600 | 2180 | -30 | -1.36 | 2210 | 2210 | 2180 | 1168 |
| 1717000200 | 2210 | -30 | -1.34 | 2210 | 2210 | 2200 | 4230 |
| 1716913800 | 2240 | 20 | 0.90 | 2220 | 2240 | 2210 | 3898 |
| 1716568200 | 2220 | 10 | 0.45 | 2220 | 2220 | 2220 | 4059 |
| 1716481800 | 2210 | 10 | 0.45 | 2210 | 2210 | 2200 | 4227 |
| 1716395400 | 2200 | -20 | -0.90 | 2220 | 2220 | 2200 | 6150 |
| 1716309000 | 2220 | -10 | -0.45 | 2210 | 2220 | 2200 | 1821 |
| 1716222600 | 2230 | 0 | 0.00 | 2240 | 2240 | 2230 | 5933 |
| 1715963400 | 2230 | 0 | 0.00 | 2230 | 2230 | 2230 | 2914 |
| 1715877000 | 2230 | 0 | 0.00 | 2230 | 2230 | 2200 | 6034 |
| 1715790600 | 2230 | -10 | -0.45 | 2240 | 2240 | 2230 | 2119 |
| 1715704200 | 2240 | 10 | 0.45 | 2230 | 2240 | 2210 | 7287 |
| 1715617800 | 2230 | -30 | -1.33 | 2230 | 2240 | 2220 | 2177 |
| 1715358600 | 2260 | 60 | 2.73 | 2200 | 2260 | 2200 | 7102 |
| 1715272200 | 2200 | -30 | -1.35 | 2230 | 2230 | 2200 | 7683 |
| 1715185800 | 2230 | 30 | 1.36 | 2200 | 2230 | 2190 | 5744 |
| 1715099400 | 2200 | 0 | 0.00 | 2200 | 2200 | 2200 | 3478 |
| 1714753800 | 2200 | -10 | -0.45 | 2210 | 2210 | 2200 | 2902 |
| 1714667400 | 2210 | 0 | 0.00 | 2210 | 2210 | 2210 | 1931 |
| 1714581000 | 2210 | -50 | -2.21 | 2220 | 2220 | 2210 | 2769 |
| 1714494600 | 2260 | 40 | 1.80 | 2230 | 2260 | 2210 | 2953 |
| 1714408200 | 2220 | 0 | 0.00 | 2220 | 2220 | 2220 | 8111 |
| 1714149000 | 2220 | -10 | -0.45 | 2230 | 2240 | 2220 | 2706 |
| 1714062600 | 2230 | 20 | 0.90 | 2200 | 2230 | 2200 | 2323 |
| 1713976200 | 2210 | 20 | 0.91 | 2200 | 2210 | 2200 | 1536 |
| 1713889800 | 2190 | 0 | 0.00 | 2190 | 2190 | 2190 | 3770 |
| 1713803400 | 2190 | 0 | 0.00 | 2190 | 2200 | 2190 | 8299 |
| 1713544200 | 2190 | -10 | -0.45 | 2200 | 2200 | 2160 | 1467 |
| 1713457800 | 2200 | -20 | -0.90 | 2220 | 2220 | 2200 | 2246 |
| 1713371400 | 2220 | 0 | 0.00 | 2210 | 2220 | 2210 | 1925 |
| 1713285000 | 2220 | -40 | -1.77 | 2260 | 2260 | 2210 | 5785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
