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 | 3 | 0.364077669903 | 824 | 834 | 796 | 841 | 814.19838249 | DE |
| 4 | -53 | -6.02272727273 | 880 | 884 | 796 | 767 | 849.3904315 | DE |
| 12 | 36 | 4.55120101138 | 791 | 907 | 791 | 999 | 865.41069986 | DE |
| 26 | 32 | 4.0251572327 | 795 | 907 | 762 | 786 | 840.83944459 | DE |
| 52 | -2 | -0.241254523522 | 829 | 907 | 753 | 610 | 826.00548265 | DE |
| 156 | -177 | -17.6294820717 | 1004 | 1068 | 753 | 480 | 858.72778884 | DE |
| 260 | 192 | 30.2362204724 | 635 | 1068 | 625 | 617 | 853.55692498 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 827 | -4 | -0.48 | 832 | 833 | 825 | 4178 |
| 1718901000 | 831 | 9 | 1.09 | 830 | 834 | 821 | 467 |
| 1718814600 | 822 | 2 | 0.24 | 824 | 830 | 820 | 715 |
| 1718728200 | 820 | 14 | 1.74 | 806 | 826 | 806 | 607 |
| 1718641800 | 806 | -3 | -0.37 | 808 | 810 | 796 | 1464 |
| 1718382600 | 809 | -17 | -2.06 | 824 | 825 | 805 | 951 |
| 1718296200 | 826 | -17 | -2.02 | 844 | 844 | 825 | 627 |
| 1718209800 | 843 | 5 | 0.60 | 839 | 846 | 838 | 326 |
| 1718123400 | 838 | -9 | -1.06 | 847 | 858 | 838 | 837 |
| 1718037000 | 847 | -6 | -0.70 | 851 | 852 | 841 | 590 |
| 1717777800 | 853 | -15 | -1.73 | 865 | 865 | 853 | 609 |
| 1717691400 | 868 | 5 | 0.58 | 863 | 870 | 861 | 506 |
| 1717605000 | 863 | -7 | -0.80 | 870 | 870 | 861 | 1891 |
| 1717518600 | 870 | 2 | 0.23 | 870 | 870 | 864 | 748 |
| 1717432200 | 868 | -6 | -0.69 | 870 | 872 | 866 | 607 |
| 1717173000 | 874 | 1 | 0.11 | 870 | 875 | 866 | 779 |
| 1717086600 | 873 | -2 | -0.23 | 870 | 875 | 868 | 616 |
| 1717000200 | 875 | 5 | 0.57 | 870 | 875 | 865 | 977 |
| 1716913800 | 870 | -9 | -1.02 | 875 | 880 | 870 | 846 |
| 1716827400 | 879 | -1 | -0.11 | 880 | 880 | 872 | 681 |
| 1716568200 | 880 | -5 | -0.56 | 880 | 884 | 879 | 498 |
| 1716481800 | 885 | -10 | -1.12 | 885 | 890 | 882 | 1040 |
| 1716395400 | 895 | 0 | 0.00 | 890 | 895 | 884 | 598 |
| 1716309000 | 895 | 0 | 0.00 | 890 | 895 | 885 | 808 |
| 1716222600 | 895 | 0 | 0.00 | 895 | 904 | 888 | 997 |
| 1715963400 | 895 | 12 | 1.36 | 885 | 895 | 882 | 1242 |
| 1715877000 | 883 | -1 | -0.11 | 890 | 895 | 883 | 1704 |
| 1715790600 | 884 | -13 | -1.45 | 891 | 892 | 883 | 943 |
| 1715704200 | 897 | 0 | 0.00 | 900 | 900 | 891 | 558 |
| 1715617800 | 897 | -6 | -0.66 | 905 | 907 | 895 | 1928 |
| 1715358600 | 903 | 7 | 0.78 | 895 | 905 | 883 | 2538 |
| 1715272200 | 896 | 12 | 1.36 | 880 | 899 | 879 | 1477 |
| 1715185800 | 884 | 4 | 0.45 | 873 | 885 | 869 | 1247 |
| 1715099400 | 880 | 9 | 1.03 | 870 | 880 | 860 | 1316 |
| 1715013000 | 871 | 4 | 0.46 | 880 | 880 | 860 | 1903 |
| 1714753800 | 867 | -1 | -0.12 | 868 | 877 | 855 | 1233 |
| 1714667400 | 868 | -14 | -1.59 | 885 | 885 | 868 | 335 |
| 1714494600 | 882 | -8 | -0.90 | 890 | 895 | 880 | 657 |
| 1714408200 | 890 | 8 | 0.91 | 880 | 895 | 876 | 1162 |
| 1714149000 | 882 | 5 | 0.57 | 870 | 883 | 866 | 1091 |
| 1714062600 | 877 | -8 | -0.90 | 886 | 889 | 876 | 451 |
| 1713976200 | 885 | 10 | 1.14 | 876 | 887 | 870 | 647 |
| 1713889800 | 875 | -7 | -0.79 | 870 | 880 | 861 | 855 |
| 1713803400 | 882 | 20 | 2.32 | 860 | 884 | 857 | 1003 |
| 1713544200 | 862 | 3 | 0.35 | 862 | 863 | 851 | 395 |
| 1713457800 | 859 | -4 | -0.46 | 866 | 866 | 856 | 806 |
| 1713371400 | 863 | -2 | -0.23 | 865 | 869 | 860 | 489 |
| 1713285000 | 865 | -18 | -2.04 | 879 | 881 | 859 | 432 |
| 1713198600 | 883 | -4 | -0.45 | 869 | 886 | 862 | 4063 |
| 1712939400 | 887 | 73 | 8.97 | 824 | 887 | 824 | 2296 |
| 1712853000 | 814 | 6 | 0.74 | 809 | 816 | 807 | 1202 |
| 1712766600 | 808 | 3 | 0.37 | 815 | 815 | 801 | 480 |
| 1712680200 | 805 | -7 | -0.86 | 813 | 819 | 799 | 369 |
| 1712593800 | 812 | 6 | 0.74 | 811 | 822 | 806 | 627 |
| 1712334600 | 806 | -7 | -0.86 | 813 | 813 | 797 | 490 |
| 1712248200 | 813 | 3 | 0.37 | 805 | 814 | 799 | 280 |
| 1712161800 | 810 | 8 | 1.00 | 804 | 810 | 793 | 2627 |
| 1712075400 | 802 | 4 | 0.50 | 791 | 814 | 791 | 1323 |
| 1711647000 | 798 | 8 | 1.01 | 791 | 798 | 784 | 831 |
| 1711560600 | 790 | -2 | -0.25 | 792 | 794 | 787 | 508 |
| 1711474200 | 792 | 2 | 0.25 | 794 | 794 | 789 | 76 |
| 1711387800 | 790 | -1 | -0.13 | 797 | 797 | 786 | 129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
