News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.5 | 2.01249132547 | 720.5 | 741 | 695.5 | 1143680 | 717.14907285 | DE |
| 4 | -95 | -11.4457831325 | 830 | 831.5 | 693.5 | 1506938 | 718.38356943 | DE |
| 12 | 2 | 0.272851296044 | 733 | 835 | 682 | 1450590 | 737.8628732 | DE |
| 26 | -104.4 | -12.4374553252 | 839.4 | 840.2 | 682 | 1243724 | 749.78128947 | DE |
| 52 | -63.2 | -7.91781508394 | 798.2 | 851.6 | 551.2 | 1400376 | 745.89601264 | DE |
| 156 | -237 | -24.3827160494 | 972 | 1276 | 551.2 | 1253893 | 897.12309371 | DE |
| 260 | 114.2 | 18.3956185567 | 620.8 | 1276 | 397.3 | 1149184 | 839.26900771 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 726 | -5 | -0.68 | 730 | 730 | 720 | 902863 |
| 1718728200 | 731 | 26 | 3.69 | 711.5 | 731 | 709.5 | 2140815 |
| 1718641800 | 705 | 6 | 0.86 | 705.5 | 709 | 695.5 | 502160 |
| 1718382600 | 699 | -6.5 | -0.92 | 705.5 | 716 | 697 | 959125 |
| 1718296200 | 705.5 | -25 | -3.42 | 720.5 | 720.5 | 705.5 | 1213439 |
| 1718209800 | 730.5 | 22 | 3.11 | 711 | 730.5 | 709 | 1443330 |
| 1718123400 | 708.5 | 7 | 1.00 | 703.5 | 716 | 700.5 | 966002 |
| 1718037000 | 701.5 | -0.5 | -0.07 | 697 | 705 | 694 | 985963 |
| 1717777800 | 702 | -5.5 | -0.78 | 710 | 710 | 699.5 | 1151244 |
| 1717691400 | 707.5 | 9.5 | 1.36 | 696 | 708.5 | 695 | 1751913 |
| 1717605000 | 698 | 0.5 | 0.07 | 701 | 703 | 693.5 | 1561701 |
| 1717518600 | 697.5 | -7.5 | -1.06 | 701.5 | 706.5 | 693.5 | 3397864 |
| 1717432200 | 705 | 1.5 | 0.21 | 715.5 | 717 | 705 | 781410 |
| 1717173000 | 703.5 | -9 | -1.26 | 715 | 721 | 703.5 | 2426366 |
| 1717086600 | 712.5 | -7 | -0.97 | 714.5 | 720 | 708.5 | 1046874 |
| 1717000200 | 719.5 | -34 | -4.51 | 734.5 | 741 | 719.5 | 1533700 |
| 1716913800 | 753.5 | 13 | 1.76 | 754 | 767 | 747.5 | 1152096 |
| 1716568200 | 740.5 | -19.5 | -2.57 | 746 | 762 | 732 | 1496009 |
| 1716481800 | 760 | -53 | -6.52 | 830 | 831.5 | 740.5 | 3218941 |
| 1716395400 | 813 | 6.5 | 0.81 | 700 | 824.5 | 700 | 3495889 |
| 1716309000 | 806.5 | -22.5 | -2.71 | 820 | 828 | 804 | 914795 |
| 1716222600 | 829 | 4 | 0.48 | 830 | 834 | 824 | 570165 |
| 1715963400 | 825 | -2 | -0.24 | 827 | 830.5 | 820.5 | 759079 |
| 1715877000 | 827 | 6.5 | 0.79 | 824.5 | 828.5 | 820 | 728746 |
| 1715790600 | 820.5 | 0.5 | 0.06 | 822.5 | 835 | 817.5 | 1192725 |
| 1715704200 | 820 | 5.5 | 0.68 | 807 | 830.5 | 807 | 1345025 |
| 1715617800 | 814.5 | -15.5 | -1.87 | 827 | 830 | 814.5 | 1315366 |
| 1715358600 | 830 | 7.5 | 0.91 | 822.5 | 832.5 | 821 | 1604777 |
| 1715272200 | 822.5 | 14.5 | 1.79 | 809.5 | 822.5 | 808.5 | 1872921 |
| 1715185800 | 808 | 21 | 2.67 | 801 | 808 | 792 | 1683828 |
| 1715099400 | 787 | 20.5 | 2.67 | 781.5 | 790 | 773.5 | 1714718 |
| 1714753800 | 766.5 | 20 | 2.68 | 753.5 | 768.5 | 748.5 | 1104624 |
| 1714667400 | 746.5 | 7.5 | 1.01 | 743 | 751.5 | 739.5 | 1767436 |
| 1714581000 | 739 | 2 | 0.27 | 724.5 | 744 | 724.5 | 448785 |
| 1714494600 | 737 | -3 | -0.41 | 744 | 749.5 | 737 | 1495896 |
| 1714408200 | 740 | 7.5 | 1.02 | 735 | 746.5 | 729 | 2139896 |
| 1714149000 | 732.5 | 24.5 | 3.46 | 713 | 734 | 708.5 | 1006382 |
| 1714062600 | 708 | -1.5 | -0.21 | 711 | 712.5 | 701 | 839459 |
| 1713976200 | 709.5 | -4.5 | -0.63 | 715.5 | 719.5 | 709 | 1253237 |
| 1713889800 | 714 | 8 | 1.13 | 712.5 | 715.5 | 705.5 | 576671 |
| 1713803400 | 706 | 15.5 | 2.24 | 703.5 | 714 | 699 | 799967 |
| 1713544200 | 690.5 | -10.5 | -1.50 | 695 | 697 | 682 | 568167 |
| 1713457800 | 701 | 8 | 1.15 | 702.5 | 702.5 | 690.5 | 1793644 |
| 1713371400 | 693 | -3 | -0.43 | 687 | 700.5 | 687 | 2374015 |
| 1713285000 | 696 | -12.5 | -1.76 | 695.5 | 698 | 688 | 1942428 |
| 1713198600 | 708.5 | -1.5 | -0.21 | 709 | 720.5 | 705.5 | 2860322 |
| 1712939400 | 710 | -17.5 | -2.41 | 730 | 735.5 | 710 | 1349050 |
| 1712853000 | 727.5 | 1 | 0.14 | 730 | 735 | 718.5 | 1938932 |
| 1712766600 | 726.5 | 15.5 | 2.18 | 713 | 726.5 | 711 | 3252874 |
| 1712680200 | 711 | 5.5 | 0.78 | 707 | 715 | 701 | 948234 |
| 1712593800 | 705.5 | 9 | 1.29 | 682.5 | 705.5 | 682.5 | 857543 |
| 1712334600 | 696.5 | -5 | -0.71 | 695.5 | 701 | 686.5 | 1019741 |
| 1712248200 | 701.5 | 13.5 | 1.96 | 687 | 701.5 | 684.5 | 1324928 |
| 1712161800 | 688 | -22.5 | -3.17 | 708 | 712.5 | 684 | 1386173 |
| 1712075400 | 710.5 | -16.3 | -2.24 | 726.5 | 735 | 710.5 | 1016862 |
| 1711647000 | 726.8 | -2.4 | -0.33 | 733 | 736.4 | 722.8 | 1337933 |
| 1711560600 | 729.2 | -4.6 | -0.63 | 734.6 | 735.8 | 725 | 804438 |
| 1711474200 | 733.8 | -1.2 | -0.16 | 724.8 | 734.2 | 724.8 | 1777981 |
| 1711387800 | 735 | -4.4 | -0.60 | 739.2 | 741 | 727 | 668435 |
| 1711128600 | 739.4 | -7.2 | -0.96 | 746 | 766 | 739.4 | 910015 |
| 1711042200 | 746.6 | 13.8 | 1.88 | 742.4 | 747.8 | 735 | 688178 |
| 1710955800 | 732.8 | 0.8 | 0.11 | 729.8 | 740.4 | 725.6 | 832672 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
