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 | -1590 | -8.05267156242 | 19745 | 19930 | 17525 | 129976 | 18172.4804733 | DE |
| 4 | -4845 | -21.0652173913 | 23000 | 23690 | 17525 | 120828 | 20880.112915 | DE |
| 12 | -2635 | -12.6743626744 | 20790 | 23690 | 17525 | 114105 | 21025.6467037 | DE |
| 26 | 1380 | 8.22652757079 | 16775 | 23690 | 16700 | 162267 | 19745.2645968 | DE |
| 52 | 600 | 3.41782967815 | 17555 | 23690 | 12250 | 445623 | 16355.6461014 | DE |
| 156 | 9123 | 101.007528787 | 9032 | 23690 | 7340 | 510680 | 13790.4672697 | DE |
| 260 | 12575 | 225.358422939 | 5580 | 23690 | 5004 | 484928 | 13170.7394428 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 18155 | 150 | 0.83 | 17945 | 18365 | 17920 | 137523 |
| 1741887000 | 18005 | -90 | -0.50 | 17955 | 18300 | 17835 | 73327 |
| 1741800600 | 18095 | 195 | 1.09 | 18010 | 18785 | 17850 | 133374 |
| 1741714200 | 17900 | 60 | 0.34 | 17820 | 18170 | 17525 | 94237 |
| 1741627800 | 17840 | -1 | -5.38 | 18950 | 19165 | 17630 | 187060 |
| 1741368600 | 18855 | -1 | -6.52 | 19745 | 19930 | 18815 | 161880 |
| 1741282200 | 20170 | -480 | -2.32 | 20830 | 20850 | 20060 | 130270 |
| 1741195800 | 20650 | 100 | 0.49 | 20870 | 21250 | 20440 | 83296 |
| 1741109400 | 20550 | -1 | -5.26 | 21210 | 21430 | 20410 | 98670 |
| 1741023000 | 21690 | -90 | -0.41 | 22160 | 22240 | 21690 | 267093 |
| 1740763800 | 21780 | -30 | -0.14 | 21300 | 21890 | 21280 | 89879 |
| 1740677400 | 21810 | 240 | 1.11 | 21610 | 21930 | 21330 | 136362 |
| 1740591000 | 21570 | 820 | 3.95 | 20460 | 21670 | 20460 | 85661 |
| 1740504600 | 20750 | -670 | -3.13 | 21340 | 21480 | 20480 | 90419 |
| 1740418200 | 21420 | -870 | -3.90 | 21710 | 21860 | 21210 | 98302 |
| 1740159000 | 22290 | -200 | -0.89 | 22700 | 22700 | 22150 | 241918 |
| 1740072600 | 22490 | -640 | -2.77 | 23060 | 23190 | 22420 | 78288 |
| 1739986200 | 23130 | -30 | -0.13 | 23240 | 23320 | 23000 | 71746 |
| 1739899800 | 23160 | -110 | -0.47 | 23320 | 23530 | 23070 | 69576 |
| 1739813400 | 23270 | -360 | -1.52 | 23350 | 23590 | 22970 | 74841 |
| 1739554200 | 23630 | 1 | 7.31 | 23000 | 23690 | 22510 | 150354 |
| 1739467800 | 22020 | 200 | 0.92 | 22210 | 22660 | 21880 | 86490 |
| 1739381400 | 21820 | 480 | 2.25 | 21500 | 22040 | 21500 | 50798 |
| 1739295000 | 21340 | -130 | -0.61 | 21590 | 21710 | 21140 | 64022 |
| 1739208600 | 21470 | -50 | -0.23 | 21590 | 21860 | 21410 | 55874 |
| 1738949400 | 21520 | 110 | 0.51 | 21200 | 21560 | 21200 | 44752 |
| 1738863000 | 21410 | 240 | 1.13 | 21260 | 21470 | 21030 | 112567 |
| 1738776600 | 21170 | 300 | 1.44 | 21020 | 21430 | 20900 | 80534 |
| 1738690200 | 20870 | -450 | -2.11 | 20650 | 21060 | 19975 | 129832 |
| 1738603800 | 21320 | -490 | -2.25 | 21340 | 21500 | 21130 | 160875 |
| 1738344600 | 21810 | -40 | -0.18 | 21710 | 22070 | 21680 | 69626 |
| 1738258200 | 21850 | 390 | 1.82 | 21590 | 21960 | 21540 | 42482 |
| 1738171800 | 21460 | 70 | 0.33 | 21500 | 21610 | 21380 | 44469 |
| 1738085400 | 21390 | 380 | 1.81 | 21330 | 21560 | 21090 | 54942 |
| 1737999000 | 21010 | -420 | -1.96 | 21320 | 21350 | 20830 | 53952 |
| 1737739800 | 21430 | -400 | -1.83 | 21700 | 21720 | 21390 | 41178 |
| 1737653400 | 21830 | 0 | 0.00 | 21550 | 21830 | 21390 | 43917 |
| 1737567000 | 21830 | -240 | -1.09 | 22000 | 22230 | 21720 | 64802 |
| 1737480600 | 22070 | 240 | 1.10 | 21920 | 22090 | 21780 | 53823 |
| 1737394200 | 21830 | 470 | 2.20 | 21610 | 21870 | 21580 | 69001 |
| 1737135000 | 21360 | 190 | 0.90 | 21420 | 21530 | 21280 | 258627 |
| 1737048600 | 21170 | -240 | -1.12 | 21260 | 21370 | 20890 | 151144 |
| 1736962200 | 21410 | -60 | -0.28 | 21250 | 21620 | 21240 | 430026 |
| 1736875800 | 21470 | 590 | 2.83 | 21030 | 21620 | 20970 | 138481 |
| 1736789400 | 20880 | 410 | 2.00 | 20800 | 21030 | 20720 | 89330 |
| 1736530200 | 20470 | 260 | 1.29 | 20190 | 20580 | 20070 | 275593 |
| 1736443800 | 20210 | -400 | -1.94 | 20600 | 20730 | 20210 | 92915 |
| 1736357400 | 20610 | 80 | 0.39 | 19600 | 20780 | 19545 | 558854 |
| 1736271000 | 20530 | -190 | -0.92 | 20510 | 20770 | 20430 | 60108 |
| 1736184600 | 20720 | 310 | 1.52 | 20690 | 20850 | 20530 | 60084 |
| 1735925400 | 20410 | -490 | -2.34 | 20520 | 20660 | 20310 | 45480 |
| 1735839000 | 20900 | 180 | 0.87 | 20490 | 20980 | 20470 | 47084 |
| 1735666200 | 20720 | 0 | 0.00 | 20270 | 20860 | 20260 | 27960 |
| 1735579800 | 20720 | -50 | -0.24 | 20390 | 20770 | 20260 | 68088 |
| 1735320600 | 20770 | 60 | 0.29 | 20430 | 20810 | 20430 | 88594 |
| 1735061400 | 20710 | -200 | -0.96 | 20730 | 20900 | 20540 | 35812 |
| 1734975000 | 20910 | -210 | -0.99 | 21200 | 21220 | 20800 | 70747 |
| 1734715800 | 21120 | 260 | 1.25 | 20790 | 21120 | 20540 | 264567 |
| 1734629400 | 20860 | -700 | -3.25 | 21050 | 21350 | 20710 | 390145 |
| 1734543000 | 21560 | 70 | 0.33 | 21430 | 21680 | 21430 | 49044 |
| 1734456600 | 21490 | -210 | -0.97 | 21760 | 21910 | 21430 | 84245 |
| 1734370200 | 21700 | -280 | -1.27 | 21700 | 22030 | 21650 | 485381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
