News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 113 | 5.18110958276 | 2181 | 2311 | 2167 | 3021149 | 2216.47509735 | DE |
| 4 | 67 | 3.00853165694 | 2227 | 2311 | 2114 | 2978436 | 2178.56889701 | DE |
| 12 | 58 | 2.5939177102 | 2236 | 2322 | 2114 | 4118539 | 2210.10019302 | DE |
| 26 | 190 | 9.03041825095 | 2104 | 2331 | 2095 | 3987248 | 2199.65786085 | DE |
| 52 | 183 | 8.66887730933 | 2111 | 2331 | 1941 | 4320938 | 2120.62851703 | DE |
| 156 | 822.5 | 55.8953448862 | 1471.5 | 2331 | 1408.5 | 3925033 | 1925.05058549 | DE |
| 260 | 330.5 | 16.8321874204 | 1963.5 | 2331 | 865.8 | 4085093 | 1722.80803595 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 2290 | 99 | 4.52 | 2257 | 2304 | 2246 | 3907396 |
| 1721665800 | 2191 | -4 | -0.18 | 2204 | 2205 | 2184 | 2521430 |
| 1721406600 | 2195 | 0 | 0.00 | 2194 | 2205 | 2187 | 1946554 |
| 1721320200 | 2195 | 9 | 0.41 | 2196 | 2218 | 2191 | 2650411 |
| 1721233800 | 2186 | 8 | 0.37 | 2181 | 2200 | 2167 | 4079953 |
| 1721147400 | 2178 | 5 | 0.23 | 2166 | 2191 | 2162 | 2095399 |
| 1721061000 | 2173 | -22 | -1.00 | 2188 | 2200 | 2171 | 1640351 |
| 1720801800 | 2195 | 24 | 1.11 | 2188 | 2197 | 2175 | 2074098 |
| 1720715400 | 2171 | 10 | 0.46 | 2162 | 2172 | 2156 | 1988908 |
| 1720629000 | 2161 | 8 | 0.37 | 2160 | 2165 | 2147 | 4884925 |
| 1720542600 | 2153 | -2 | -0.09 | 2155 | 2177 | 2146 | 4079172 |
| 1720456200 | 2155 | 15 | 0.70 | 2145 | 2173 | 2142 | 5002749 |
| 1720197000 | 2140 | -21 | -0.97 | 2169 | 2172 | 2135 | 2107133 |
| 1720110600 | 2161 | 25 | 1.17 | 2151 | 2169 | 2145 | 2144314 |
| 1720024200 | 2136 | -7 | -0.33 | 2126 | 2139 | 2114 | 2002006 |
| 1719937800 | 2143 | -30 | -1.38 | 2163 | 2166 | 2115 | 2761545 |
| 1719851400 | 2173 | 13 | 0.60 | 2173 | 2178 | 2150 | 4968678 |
| 1719592200 | 2160 | -41 | -1.86 | 2212 | 2223 | 2154 | 2835314 |
| 1719505800 | 2201 | 6 | 0.27 | 2201 | 2216 | 2197 | 2142213 |
| 1719419400 | 2195 | -30 | -1.35 | 2227 | 2236 | 2195 | 3736180 |
| 1719333000 | 2225 | -19 | -0.85 | 2246 | 2246 | 2218 | 3851103 |
| 1719246600 | 2244 | -15 | -0.66 | 2259 | 2270 | 2244 | 3338279 |
| 1718987400 | 2259 | 21 | 0.94 | 2242 | 2271 | 2233 | 7013161 |
| 1718901000 | 2238 | 12 | 0.54 | 2233 | 2240 | 2214 | 3165340 |
| 1718814600 | 2226 | 9 | 0.41 | 2209 | 2226 | 2206 | 2185037 |
| 1718728200 | 2217 | 21 | 0.96 | 2205 | 2227 | 2198 | 2435979 |
| 1718641800 | 2196 | -21 | -0.95 | 2223 | 2223 | 2182 | 9392306 |
| 1718382600 | 2217 | -3 | -0.14 | 2217 | 2233 | 2211 | 1937852 |
| 1718296200 | 2220 | -19 | -0.85 | 2223 | 2226 | 2200 | 2220571 |
| 1718209800 | 2239 | 44 | 2.00 | 2205 | 2240 | 2201 | 4612220 |
| 1718123400 | 2195 | -12 | -0.54 | 2215 | 2219 | 2187 | 30965881 |
| 1718037000 | 2207 | -33 | -1.47 | 2216 | 2222 | 2187 | 3033201 |
| 1717777800 | 2240 | 38 | 1.73 | 2210 | 2244 | 2196 | 2999383 |
| 1717691400 | 2202 | 7 | 0.32 | 2200 | 2222 | 2197 | 2353314 |
| 1717605000 | 2195 | 15 | 0.69 | 2211 | 2215 | 2190 | 2771039 |
| 1717518600 | 2180 | 12 | 0.55 | 2171 | 2196 | 2169 | 4786312 |
| 1717432200 | 2168 | -24 | -1.09 | 2210 | 2217 | 2157 | 6423898 |
| 1717173000 | 2192 | 10 | 0.46 | 2188 | 2198 | 2174 | 8422152 |
| 1717086600 | 2182 | 3 | 0.14 | 2181 | 2194 | 2171 | 2644282 |
| 1717000200 | 2179 | 0 | 0.00 | 2173 | 2191 | 2170 | 4465573 |
| 1716913800 | 2179 | -42 | -1.89 | 2227 | 2227 | 2175 | 11188138 |
| 1716568200 | 2221 | -10 | -0.45 | 2217 | 2227 | 2206 | 1543188 |
| 1716481800 | 2231 | -29 | -1.28 | 2259 | 2265 | 2230 | 4330414 |
| 1716395400 | 2260 | 30 | 1.35 | 2225 | 2260 | 2214 | 2767953 |
| 1716309000 | 2230 | 3 | 0.13 | 2219 | 2240 | 2213 | 6963061 |
| 1716222600 | 2227 | -29 | -1.29 | 2261 | 2263 | 2225 | 1556235 |
| 1715963400 | 2256 | 5 | 0.22 | 2250 | 2257 | 2228 | 2494417 |
| 1715877000 | 2251 | -1 | -0.04 | 2267 | 2274 | 2241 | 2852265 |
| 1715790600 | 2252 | -69 | -2.97 | 2293 | 2293 | 2202 | 9833148 |
| 1715704200 | 2321 | 14 | 0.61 | 2306 | 2321 | 2300 | 2288150 |
| 1715617800 | 2307 | -1 | -0.04 | 2314 | 2322 | 2299 | 6490029 |
| 1715358600 | 2308 | 26 | 1.14 | 2290 | 2310 | 2289 | 2052669 |
| 1715272200 | 2282 | -2 | -0.09 | 2282 | 2302 | 2282 | 2119645 |
| 1715185800 | 2284 | 11 | 0.48 | 2287 | 2292 | 2274 | 2827792 |
| 1715099400 | 2273 | 29 | 1.29 | 2278 | 2282 | 2254 | 2531407 |
| 1714753800 | 2244 | 23 | 1.04 | 2221 | 2244 | 2209 | 1831595 |
| 1714667400 | 2221 | 19 | 0.86 | 2200 | 2221 | 2186 | 5205192 |
| 1714581000 | 2202 | -30 | -1.34 | 2236 | 2240 | 2197 | 1414367 |
| 1714494600 | 2232 | 16 | 0.72 | 2223 | 2253 | 2223 | 2996834 |
| 1714408200 | 2216 | -13 | -0.58 | 2225 | 2239 | 2212 | 2450159 |
| 1714149000 | 2229 | -3 | -0.13 | 2240 | 2246 | 2205 | 1846009 |
| 1714062600 | 2232 | -6 | -0.27 | 2232 | 2238 | 2209 | 3471254 |
| 1713976200 | 2238 | 8 | 0.36 | 2229 | 2238 | 2218 | 2077139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
