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 | 17.3225 | 1.08471211844 | 1596.9675 | 1618.16 | 1550.68 | 37598 | 1567.83589828 | CS |
| 4 | 32.85 | 2.07722076083 | 1581.44 | 1651.95 | 1525.49 | 44504 | 1574.99565505 | CS |
| 12 | 37.28 | 2.36396725449 | 1577.01 | 1670.24 | 1525.49 | 38716 | 1590.66616451 | CS |
| 26 | 149.31 | 10.1919480129 | 1464.98 | 1670.24 | 1342.66 | 45997 | 1514.47143259 | CS |
| 52 | 189.3 | 13.2843037495 | 1424.99 | 1670.24 | 1295.65 | 48675 | 1471.42021455 | CS |
| 156 | 393.26 | 32.2072348755 | 1221.03 | 1670.24 | 1064.09 | 45687 | 1354.39361241 | CS |
| 260 | 504.29 | 45.4315315315 | 1110 | 1670.24 | 710.52 | 47475 | 1229.09809418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 1570.6099 | 5.41 | 0.35 | 1572.33 | 1583.67 | 1564.35 | 46088 |
| 1721860800 | 1565.2 | 1.77 | 0.11 | 1570.39 | 1571.59 | 1553.2 | 37449 |
| 1721774400 | 1563.43 | -1.25 | -0.08 | 1568.41 | 1571.98 | 1550.68 | 42805 |
| 1721688000 | 1564.68 | -8.72 | -0.55 | 1572.55 | 1582.275 | 1562.5101 | 21052 |
| 1721428800 | 1573.4 | -39.63 | -2.46 | 1596.9675 | 1602.34 | 1571.83 | 40598 |
| 1721342400 | 1613.03 | -7.19 | -0.44 | 1612.29 | 1651.95 | 1607.42 | 47364 |
| 1721256000 | 1620.22 | 9.8 | 0.61 | 1618.24 | 1625.8599 | 1612.69 | 34885 |
| 1721169600 | 1610.42 | 12.26 | 0.77 | 1589.81 | 1614.92 | 1570.01 | 30356 |
| 1721083200 | 1598.16 | -0.13 | -0.01 | 1593.38 | 1614.64 | 1585.53 | 46208 |
| 1720824000 | 1598.29 | 23.93 | 1.52 | 1580 | 1611.99 | 1572.83 | 46750 |
| 1720737600 | 1574.3599 | 12.88 | 0.82 | 1560.1724 | 1577.79 | 1558.09 | 24812 |
| 1720651200 | 1561.48 | 8.64 | 0.56 | 1551.96 | 1561.74 | 1545.3599 | 29655 |
| 1720564800 | 1552.84 | 2.03 | 0.13 | 1559.5 | 1566.8 | 1551.01 | 33419 |
| 1720478400 | 1550.81 | 15.12 | 0.98 | 1547.42 | 1563.6199 | 1539.64 | 33978 |
| 1720219200 | 1535.69 | -11.58 | -0.75 | 1543.1 | 1550.45 | 1525.49 | 71653 |
| 1720040640 | 1547.27 | -31.52 | -2.00 | 1573.45 | 1577.83 | 1544.3 | 26506 |
| 1719960000 | 1578.79 | 3.45 | 0.22 | 1565.25 | 1581.24 | 1565.25 | 38409 |
| 1719873600 | 1575.34 | -0.32 | -0.02 | 1583.39 | 1589.02 | 1563.74 | 38026 |
| 1719614400 | 1575.66 | -3.45 | -0.22 | 1581.44 | 1587.84 | 1563.21 | 155565 |
| 1719528000 | 1579.1099 | 9.52 | 0.61 | 1563.76 | 1581.25 | 1557.25 | 23225 |
| 1719441600 | 1569.59 | -9.45 | -0.60 | 1571.69 | 1574.715 | 1548.698 | 32369 |
| 1719355200 | 1579.04 | -12.95 | -0.81 | 1586.29 | 1592.1 | 1555.7299 | 34849 |
| 1719268800 | 1591.99 | 19.04 | 1.21 | 1580.31 | 1603.9999 | 1569.35 | 41044 |
| 1719009600 | 1572.95 | 2.49 | 0.16 | 1570.46 | 1572.95 | 1551.4299 | 68642 |
| 1718923200 | 1570.46 | 11.86 | 0.76 | 1556 | 1573.865 | 1550.63 | 52764 |
| 1718750400 | 1558.6 | 4.55 | 0.29 | 1554 | 1566.63 | 1548.4753 | 54004 |
| 1718664000 | 1554.05 | 9.98 | 0.65 | 1543 | 1555.46 | 1534.34 | 57629 |
| 1718404800 | 1544.07 | -6.2 | -0.40 | 1543.79 | 1553.83 | 1538 | 26464 |
| 1718318400 | 1550.27 | -6.77 | -0.43 | 1554.76 | 1557.63 | 1546.51 | 25758 |
| 1718232000 | 1557.04 | 1.98 | 0.13 | 1548.17 | 1568.615 | 1547.1 | 29170 |
| 1718145600 | 1555.06 | -24.64 | -1.56 | 1573.74 | 1576 | 1547.8599 | 38223 |
| 1718059200 | 1579.7 | -21.73 | -1.36 | 1596.98 | 1600.7 | 1576.05 | 37420 |
| 1717800000 | 1601.43 | 1.59 | 0.10 | 1600.65 | 1615.33 | 1596.49 | 27590 |
| 1717713600 | 1599.84 | -2.47 | -0.15 | 1603.73 | 1608.175 | 1593.72 | 26049 |
| 1717627200 | 1602.31 | -2.63 | -0.16 | 1613.96 | 1613.96 | 1586.44 | 27468 |
| 1717540800 | 1604.94 | -26.13 | -1.60 | 1624.07 | 1627.51 | 1595.47 | 29998 |
| 1717454400 | 1631.07 | -10.52 | -0.64 | 1641.59 | 1647.41 | 1614.35 | 31682 |
| 1717195200 | 1641.59 | 20.76 | 1.28 | 1629.18 | 1643.885 | 1621.977 | 51122 |
| 1717108800 | 1620.83 | 22.59 | 1.41 | 1597.2 | 1629.7349 | 1597.2 | 24730 |
| 1717022400 | 1598.24 | -5.41 | -0.34 | 1593.92 | 1609.74 | 1593.92 | 33897 |
| 1716936000 | 1603.65 | -14.64 | -0.90 | 1615 | 1630.43 | 1602.5 | 29203 |
| 1716590400 | 1618.29 | 2.16 | 0.13 | 1606.18 | 1626.09 | 1588 | 28072 |
| 1716504000 | 1616.13 | -31.93 | -1.94 | 1645.72 | 1648.9849 | 1611.88 | 29009 |
| 1716417600 | 1648.06 | 10.85 | 0.66 | 1635.68 | 1659.16 | 1633 | 28311 |
| 1716331200 | 1637.21 | -2.27 | -0.14 | 1641.38 | 1650.58 | 1633.065 | 30936 |
| 1716244800 | 1639.48 | -23.73 | -1.43 | 1658.33 | 1658.33 | 1627.275 | 29641 |
| 1715985600 | 1663.21 | 10.63 | 0.64 | 1663.55 | 1670.24 | 1652.84 | 23691 |
| 1715899200 | 1652.58 | 15.2 | 0.93 | 1653.27 | 1664.57 | 1640.65 | 29005 |
| 1715812800 | 1637.38 | -7.82 | -0.48 | 1640.8599 | 1651.755 | 1633.29 | 32682 |
| 1715726400 | 1645.2 | 10.73 | 0.66 | 1640.7 | 1651.442 | 1630 | 28838 |
| 1715640000 | 1634.47 | -17.75 | -1.07 | 1652 | 1661.18 | 1633.06 | 34330 |
| 1715380800 | 1652.22 | 15.66 | 0.96 | 1639.66 | 1655.01 | 1637 | 29937 |
| 1715294400 | 1636.56 | 20.73 | 1.28 | 1616.68 | 1644.3699 | 1610 | 34071 |
| 1715208000 | 1615.83 | 0.68 | 0.04 | 1618.67 | 1621.09 | 1605 | 33832 |
| 1715121600 | 1615.15 | 22.72 | 1.43 | 1595.54 | 1617.99 | 1589.6199 | 46877 |
| 1715035200 | 1592.43 | 11.37 | 0.72 | 1582.64 | 1619.305 | 1569.18 | 65457 |
| 1714776000 | 1581.06 | 4.51 | 0.29 | 1577.01 | 1588.31 | 1538.3599 | 53246 |
| 1714689600 | 1576.55 | 100.21 | 6.79 | 1503.13 | 1581.04 | 1492.02 | 111698 |
| 1714603200 | 1476.34 | 17.94 | 1.23 | 1449.35 | 1484.7 | 1449.35 | 67969 |
| 1714516800 | 1458.4 | 9.06 | 0.63 | 1445.81 | 1464.1 | 1445.81 | 34497 |
| 1714430400 | 1449.34 | 12.82 | 0.89 | 1439 | 1462.56 | 1436 | 36725 |
| 1714171200 | 1436.52 | -14.43 | -0.99 | 1445 | 1450.09 | 1433.06 | 33777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
