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 | 68 | 2.62852725164 | 2587 | 2664 | 2559 | 706218 | 2620.84591849 | DE |
| 4 | -4 | -0.150432493419 | 2659 | 2680 | 2526 | 511540 | 2601.62864849 | DE |
| 12 | -52 | -1.92094569634 | 2707 | 2777 | 2526 | 651064 | 2654.09144979 | DE |
| 26 | 150 | 5.9880239521 | 2505 | 2870 | 2474 | 623625 | 2651.440452 | DE |
| 52 | 362 | 15.7871783689 | 2293 | 2870 | 2045 | 702776 | 2565.21693782 | DE |
| 156 | -677 | -20.3181272509 | 3332 | 3706 | 1691.5 | 730333 | 2454.71540992 | DE |
| 260 | 418 | 18.6857398301 | 2237 | 3706 | 1691.5 | 704184 | 2472.14037995 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 2655 | 22 | 0.84 | 2617 | 2664 | 2602 | 293306 |
| 1721925000 | 2633 | 5 | 0.19 | 2614 | 2640 | 2579 | 1556962 |
| 1721838600 | 2628 | 1 | 0.04 | 2587 | 2642 | 2587 | 314415 |
| 1721752200 | 2627 | -2 | -0.08 | 2623 | 2645 | 2614 | 611660 |
| 1721665800 | 2629 | 63 | 2.46 | 2566 | 2629 | 2559 | 516580 |
| 1721406600 | 2566 | -33 | -1.27 | 2587 | 2601 | 2564 | 531475 |
| 1721320200 | 2599 | 0 | 0.00 | 2610 | 2620 | 2586 | 375198 |
| 1721233800 | 2599 | 11 | 0.43 | 2613 | 2613 | 2560 | 321401 |
| 1721147400 | 2588 | 8 | 0.31 | 2571 | 2593 | 2558 | 261746 |
| 1721061000 | 2580 | -29 | -1.11 | 2596 | 2611 | 2578 | 881132 |
| 1720801800 | 2609 | 11 | 0.42 | 2610 | 2613 | 2581 | 582814 |
| 1720715400 | 2598 | -26 | -0.99 | 2640 | 2640 | 2598 | 434651 |
| 1720629000 | 2624 | 31 | 1.20 | 2644 | 2644 | 2599 | 508832 |
| 1720542600 | 2593 | -16 | -0.61 | 2636 | 2636 | 2587 | 407794 |
| 1720456200 | 2609 | 26 | 1.01 | 2571 | 2612 | 2571 | 530491 |
| 1720197000 | 2583 | 14 | 0.54 | 2584 | 2604 | 2568 | 376778 |
| 1720110600 | 2569 | -4 | -0.16 | 2573 | 2593 | 2569 | 281344 |
| 1720024200 | 2573 | 30 | 1.18 | 2546 | 2573 | 2531 | 566467 |
| 1719937800 | 2543 | -31 | -1.20 | 2557 | 2568 | 2526 | 390022 |
| 1719851400 | 2574 | -41 | -1.57 | 2627 | 2629 | 2573 | 318465 |
| 1719592200 | 2615 | -28 | -1.06 | 2659 | 2680 | 2610 | 462581 |
| 1719505800 | 2643 | 46 | 1.77 | 2695 | 2718 | 2643 | 532172 |
| 1719419400 | 2597 | -30 | -1.14 | 2638 | 2643 | 2582 | 864245 |
| 1719333000 | 2627 | 58 | 2.26 | 2642 | 2654 | 2598 | 894517 |
| 1719246600 | 2569 | 5 | 0.20 | 2569 | 2582 | 2554 | 398640 |
| 1718987400 | 2564 | -28 | -1.08 | 2592 | 2605 | 2547 | 2635012 |
| 1718901000 | 2592 | 15 | 0.58 | 2571 | 2599 | 2565 | 687913 |
| 1718814600 | 2577 | -12 | -0.46 | 2586 | 2592 | 2563 | 443695 |
| 1718728200 | 2589 | 4 | 0.15 | 2594 | 2599 | 2575 | 897707 |
| 1718641800 | 2585 | 34 | 1.33 | 2588 | 2593 | 2573 | 574339 |
| 1718382600 | 2551 | -6 | -0.23 | 2558 | 2570 | 2533 | 392938 |
| 1718296200 | 2557 | -19 | -0.74 | 2571 | 2582 | 2544 | 468122 |
| 1718209800 | 2576 | 13 | 0.51 | 2571 | 2593 | 2543 | 456260 |
| 1718123400 | 2563 | -94 | -3.54 | 2665 | 2672 | 2563 | 468884 |
| 1718037000 | 2657 | -73 | -2.67 | 2713 | 2715 | 2657 | 319511 |
| 1717777800 | 2730 | -37 | -1.34 | 2776 | 2776 | 2723 | 1826610 |
| 1717691400 | 2767 | 22 | 0.80 | 2752 | 2772 | 2746 | 2167154 |
| 1717605000 | 2745 | 46 | 1.70 | 2705 | 2751 | 2696 | 380729 |
| 1717518600 | 2699 | -37 | -1.35 | 2743 | 2743 | 2696 | 323968 |
| 1717432200 | 2736 | 22 | 0.81 | 2735 | 2749 | 2710 | 1259820 |
| 1717173000 | 2714 | 2 | 0.07 | 2713 | 2724 | 2700 | 2092106 |
| 1717086600 | 2712 | 3 | 0.11 | 2705 | 2724 | 2692 | 1189169 |
| 1717000200 | 2709 | 17 | 0.63 | 2690 | 2737 | 2690 | 1721523 |
| 1716913800 | 2692 | -33 | -1.21 | 2736 | 2736 | 2677 | 289086 |
| 1716568200 | 2725 | 20 | 0.74 | 2687 | 2744 | 2671 | 313114 |
| 1716481800 | 2705 | -51 | -1.85 | 2753 | 2770 | 2705 | 422710 |
| 1716395400 | 2756 | 23 | 0.84 | 2726 | 2777 | 2726 | 550743 |
| 1716309000 | 2733 | 35 | 1.30 | 2685 | 2733 | 2670 | 222241 |
| 1716222600 | 2698 | 29 | 1.09 | 2669 | 2698 | 2669 | 224610 |
| 1715963400 | 2669 | -2 | -0.07 | 2672 | 2682 | 2644 | 697547 |
| 1715877000 | 2671 | -3 | -0.11 | 2681 | 2696 | 2671 | 321067 |
| 1715790600 | 2674 | -22 | -0.82 | 2701 | 2704 | 2674 | 450850 |
| 1715704200 | 2696 | -1 | -0.04 | 2694 | 2711 | 2676 | 402583 |
| 1715617800 | 2697 | -53 | -1.93 | 2750 | 2758 | 2696 | 509760 |
| 1715358600 | 2750 | 2 | 0.07 | 2745 | 2776 | 2736 | 594829 |
| 1715272200 | 2748 | -25 | -0.90 | 2746 | 2753 | 2711 | 324398 |
| 1715185800 | 2773 | 32 | 1.17 | 2749 | 2774 | 2725 | 515082 |
| 1715099400 | 2741 | 39 | 1.44 | 2718 | 2744 | 2703 | 451062 |
| 1714753800 | 2702 | 11 | 0.41 | 2707 | 2726 | 2691 | 246213 |
| 1714667400 | 2691 | -10 | -0.37 | 2689 | 2709 | 2665 | 472616 |
| 1714581000 | 2701 | -28 | -1.03 | 2732 | 2733 | 2701 | 159885 |
| 1714494600 | 2729 | -4 | -0.15 | 2724 | 2753 | 2724 | 403895 |
| 1714408200 | 2733 | 34 | 1.26 | 2700 | 2745 | 2700 | 388529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
