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 | -100 | -1.88501413761 | 5305 | 5330 | 5120 | 285217 | 5234.71247897 | DE |
| 4 | -80 | -1.51371807001 | 5285 | 5390 | 5075 | 154141 | 5246.20131905 | DE |
| 12 | -335 | -6.04693140794 | 5540 | 5760 | 4958 | 152615 | 5335.99569705 | DE |
| 26 | -575 | -9.94809688581 | 5780 | 6075 | 4958 | 187853 | 5529.77107372 | DE |
| 52 | 582 | 12.5892277742 | 4623 | 6075 | 4370 | 205688 | 5434.73311096 | DE |
| 156 | -1147 | -18.0573047859 | 6352 | 6520 | 3992 | 262480 | 5264.38762293 | DE |
| 260 | -1833 | -26.0443307758 | 7038 | 7548 | 3463 | 279791 | 5570.54637125 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 5205 | 55 | 1.07 | 5165 | 5220 | 5120 | 124801 |
| 1726849800 | 5150 | -175 | -3.29 | 5270 | 5310 | 5150 | 484248 |
| 1726763400 | 5325 | 85 | 1.62 | 5315 | 5330 | 5260 | 125470 |
| 1726677000 | 5240 | -60 | -1.13 | 5300 | 5300 | 5200 | 195819 |
| 1726590600 | 5300 | 35 | 0.66 | 5305 | 5325 | 5295 | 495749 |
| 1726504200 | 5265 | 35 | 0.67 | 5240 | 5265 | 5225 | 63736 |
| 1726245000 | 5230 | 45 | 0.87 | 5220 | 5255 | 5195 | 103431 |
| 1726158600 | 5185 | 55 | 1.07 | 5175 | 5190 | 5140 | 100618 |
| 1726072200 | 5130 | 30 | 0.59 | 5140 | 5145 | 5075 | 131870 |
| 1725985800 | 5100 | -40 | -0.78 | 5145 | 5180 | 5100 | 98465 |
| 1725899400 | 5140 | 10 | 0.19 | 5175 | 5175 | 5140 | 62673 |
| 1725640200 | 5130 | -95 | -1.82 | 5230 | 5230 | 5115 | 93228 |
| 1725553800 | 5225 | -5 | -0.10 | 5235 | 5285 | 5225 | 88216 |
| 1725467400 | 5230 | -75 | -1.41 | 5255 | 5255 | 5210 | 102832 |
| 1725381000 | 5305 | -10 | -0.19 | 5300 | 5355 | 5285 | 89793 |
| 1725294600 | 5315 | -40 | -0.75 | 5345 | 5350 | 5290 | 126730 |
| 1725035400 | 5355 | 5 | 0.09 | 5365 | 5390 | 5335 | 354466 |
| 1724949000 | 5350 | 15 | 0.28 | 5355 | 5375 | 5330 | 67039 |
| 1724862600 | 5335 | 15 | 0.28 | 5330 | 5360 | 5295 | 95134 |
| 1724776200 | 5320 | 25 | 0.47 | 5285 | 5345 | 5265 | 78510 |
| 1724430600 | 5295 | 40 | 0.76 | 5280 | 5315 | 5255 | 115595 |
| 1724344200 | 5255 | -5 | -0.10 | 5200 | 5300 | 5200 | 122407 |
| 1724257800 | 5260 | 30 | 0.57 | 5225 | 5265 | 5220 | 101003 |
| 1724171400 | 5230 | -90 | -1.69 | 5310 | 5330 | 5225 | 86145 |
| 1724085000 | 5320 | 45 | 0.85 | 5270 | 5335 | 5270 | 59046 |
| 1723825800 | 5275 | -20 | -0.38 | 5285 | 5290 | 5245 | 103880 |
| 1723739400 | 5295 | 115 | 2.22 | 5260 | 5315 | 5235 | 223407 |
| 1723653000 | 5180 | 25 | 0.48 | 5265 | 5265 | 5160 | 63004 |
| 1723566600 | 5155 | 20 | 0.39 | 5150 | 5175 | 5125 | 80475 |
| 1723480200 | 5135 | -15 | -0.29 | 5165 | 5175 | 5115 | 122613 |
| 1723221000 | 5150 | -35 | -0.68 | 5170 | 5190 | 5105 | 78224 |
| 1723134600 | 5185 | 40 | 0.78 | 5110 | 5190 | 5070 | 174642 |
| 1723048200 | 5145 | 105 | 2.08 | 5080 | 5155 | 5070 | 152796 |
| 1722961800 | 5040 | 25 | 0.50 | 5045 | 5080 | 5010 | 195384 |
| 1722875400 | 5015 | -140 | -2.72 | 5035 | 5065 | 4958 | 133472 |
| 1722616200 | 5155 | -85 | -1.62 | 5160 | 5210 | 5130 | 166529 |
| 1722529800 | 5240 | -120 | -2.24 | 5345 | 5345 | 5225 | 87616 |
| 1722443400 | 5360 | 50 | 0.94 | 5355 | 5380 | 5330 | 115326 |
| 1722357000 | 5310 | 30 | 0.57 | 5265 | 5340 | 5260 | 85155 |
| 1722270600 | 5280 | -50 | -0.94 | 5375 | 5390 | 5270 | 81477 |
| 1722011400 | 5330 | 60 | 1.14 | 5235 | 5330 | 5235 | 268092 |
| 1721925000 | 5270 | -5 | -0.09 | 5230 | 5270 | 5160 | 333871 |
| 1721838600 | 5275 | -25 | -0.47 | 5255 | 5300 | 5255 | 176767 |
| 1721752200 | 5300 | -80 | -1.49 | 5380 | 5380 | 5300 | 203528 |
| 1721665800 | 5380 | -20 | -0.37 | 5425 | 5445 | 5375 | 169414 |
| 1721406600 | 5400 | -60 | -1.10 | 5590 | 5590 | 5375 | 125831 |
| 1721320200 | 5460 | -40 | -0.73 | 5505 | 5530 | 5450 | 193213 |
| 1721233800 | 5500 | -35 | -0.63 | 5525 | 5535 | 5485 | 90637 |
| 1721147400 | 5535 | 10 | 0.18 | 5500 | 5545 | 5475 | 157397 |
| 1721061000 | 5525 | -125 | -2.21 | 5645 | 5645 | 5525 | 288815 |
| 1720801800 | 5650 | 40 | 0.71 | 5660 | 5675 | 5595 | 124171 |
| 1720715400 | 5610 | -80 | -1.41 | 5710 | 5715 | 5455 | 295959 |
| 1720629000 | 5690 | 45 | 0.80 | 5660 | 5715 | 5650 | 131129 |
| 1720542600 | 5645 | -75 | -1.31 | 5760 | 5760 | 5620 | 180018 |
| 1720456200 | 5720 | 20 | 0.35 | 5665 | 5740 | 5665 | 233247 |
| 1720197000 | 5700 | 50 | 0.88 | 5690 | 5750 | 5675 | 140239 |
| 1720110600 | 5650 | 30 | 0.53 | 5625 | 5680 | 5625 | 97992 |
| 1720024200 | 5620 | 55 | 0.99 | 5585 | 5655 | 5555 | 217661 |
| 1719937800 | 5565 | -10 | -0.18 | 5540 | 5575 | 5500 | 145290 |
| 1719851400 | 5575 | 35 | 0.63 | 5600 | 5640 | 5575 | 110688 |
| 1719592200 | 5540 | -45 | -0.81 | 5615 | 5620 | 5520 | 138911 |
| 1719505800 | 5585 | 30 | 0.54 | 5575 | 5625 | 5530 | 132642 |
| 1719419400 | 5555 | 20 | 0.36 | 5570 | 5590 | 5510 | 191867 |
| 1719333000 | 5535 | -105 | -1.86 | 5630 | 5640 | 5525 | 126736 |
| 1719246600 | 5640 | 45 | 0.80 | 5575 | 5655 | 5535 | 134223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
