News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 58 | 3.71318822023 | 1562 | 1630 | 1562 | 140729 | 1614.75467778 | DE |
| 4 | 110 | 7.28476821192 | 1510 | 1630 | 1500 | 160946 | 1545.27185685 | DE |
| 12 | 220 | 15.7142857143 | 1400 | 1630 | 1390 | 166385 | 1515.70250672 | DE |
| 26 | 296 | 22.3564954683 | 1324 | 1630 | 1272 | 167165 | 1419.62975248 | DE |
| 52 | 390 | 31.7073170732 | 1230 | 1630 | 1126 | 146168 | 1353.13925524 | DE |
| 156 | 120 | 8 | 1500 | 1630 | 1066 | 148563 | 1327.77776389 | DE |
| 260 | 426 | 35.6783919598 | 1194 | 1630 | 610 | 163743 | 1246.33889697 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 1614 | -10 | -0.62 | 1614 | 1624 | 1614 | 144073 |
| 1721061000 | 1624 | -6 | -0.37 | 1626 | 1628 | 1618 | 112715 |
| 1720801800 | 1630 | 16 | 0.99 | 1604 | 1630 | 1604 | 211161 |
| 1720715400 | 1614 | 30 | 1.89 | 1578 | 1614 | 1578 | 103207 |
| 1720629000 | 1584 | 16 | 1.02 | 1562 | 1584 | 1562 | 132490 |
| 1720542600 | 1568 | -2 | -0.13 | 1572 | 1572 | 1560 | 155088 |
| 1720456200 | 1570 | 6 | 0.38 | 1560 | 1572 | 1556 | 151584 |
| 1720197000 | 1564 | 28 | 1.82 | 1542 | 1568 | 1542 | 162758 |
| 1720110600 | 1536 | 2 | 0.13 | 1526 | 1544 | 1526 | 177163 |
| 1720024200 | 1534 | 24 | 1.59 | 1506 | 1534 | 1506 | 294736 |
| 1719937800 | 1510 | 6 | 0.40 | 1506 | 1510 | 1500 | 96361 |
| 1719851400 | 1504 | -8 | -0.53 | 1510 | 1514 | 1504 | 261489 |
| 1719592200 | 1512 | 2 | 0.13 | 1516 | 1516 | 1508 | 149743 |
| 1719505800 | 1510 | -6 | -0.40 | 1518 | 1518 | 1510 | 143633 |
| 1719419400 | 1516 | 2 | 0.13 | 1512 | 1516 | 1510 | 192468 |
| 1719333000 | 1514 | -2 | -0.13 | 1518 | 1518 | 1504 | 174872 |
| 1719246600 | 1516 | 6 | 0.40 | 1510 | 1516 | 1508 | 149700 |
| 1718987400 | 1510 | -8 | -0.53 | 1504 | 1514 | 1504 | 150328 |
| 1718901000 | 1518 | 18 | 1.20 | 1504 | 1520 | 1504 | 129925 |
| 1718814600 | 1500 | -12 | -0.79 | 1510 | 1510 | 1500 | 125428 |
| 1718728200 | 1512 | 28 | 1.89 | 1488 | 1512 | 1488 | 248356 |
| 1718641800 | 1484 | 18 | 1.23 | 1462 | 1486 | 1462 | 109939 |
| 1718382600 | 1466 | -4 | -0.27 | 1470 | 1478 | 1460 | 110383 |
| 1718296200 | 1470 | -26 | -1.74 | 1506 | 1506 | 1470 | 158955 |
| 1718209800 | 1496 | -4 | -0.27 | 1510 | 1510 | 1496 | 150871 |
| 1718123400 | 1500 | -22 | -1.45 | 1514 | 1514 | 1500 | 191316 |
| 1718037000 | 1522 | 2 | 0.13 | 1526 | 1526 | 1520 | 129702 |
| 1717777800 | 1520 | -20 | -1.30 | 1536 | 1542 | 1520 | 105885 |
| 1717691400 | 1540 | 2 | 0.13 | 1550 | 1550 | 1536 | 121940 |
| 1717605000 | 1538 | 0 | 0.00 | 1544 | 1544 | 1528 | 92088 |
| 1717518600 | 1538 | -6 | -0.39 | 1538 | 1538 | 1526 | 227538 |
| 1717432200 | 1544 | 10 | 0.65 | 1540 | 1548 | 1540 | 136123 |
| 1717173000 | 1534 | 10 | 0.66 | 1522 | 1534 | 1522 | 126612 |
| 1717086600 | 1524 | 14 | 0.93 | 1518 | 1528 | 1518 | 194000 |
| 1717000200 | 1510 | -28 | -1.82 | 1536 | 1540 | 1510 | 131006 |
| 1716913800 | 1538 | -2 | -0.13 | 1544 | 1554 | 1538 | 167413 |
| 1716568200 | 1540 | 8 | 0.52 | 1524 | 1542 | 1524 | 855385 |
| 1716481800 | 1532 | 12 | 0.79 | 1522 | 1534 | 1520 | 299381 |
| 1716395400 | 1520 | 0 | 0.00 | 1518 | 1522 | 1518 | 130538 |
| 1716309000 | 1520 | -2 | -0.13 | 1514 | 1528 | 1514 | 171050 |
| 1716222600 | 1522 | 12 | 0.79 | 1514 | 1526 | 1514 | 137246 |
| 1715963400 | 1510 | -8 | -0.53 | 1530 | 1530 | 1510 | 128907 |
| 1715877000 | 1518 | 10 | 0.66 | 1498 | 1526 | 1498 | 250674 |
| 1715790600 | 1508 | 32 | 2.17 | 1474 | 1508 | 1474 | 155908 |
| 1715704200 | 1476 | 10 | 0.68 | 1458 | 1476 | 1458 | 127281 |
| 1715617800 | 1466 | -2 | -0.14 | 1476 | 1476 | 1460 | 121891 |
| 1715358600 | 1468 | 6 | 0.41 | 1480 | 1480 | 1462 | 178647 |
| 1715272200 | 1462 | 0 | 0.00 | 1476 | 1478 | 1462 | 192677 |
| 1715185800 | 1462 | -10 | -0.68 | 1482 | 1482 | 1462 | 147140 |
| 1715099400 | 1472 | 6 | 0.41 | 1470 | 1482 | 1470 | 229931 |
| 1714753800 | 1466 | 12 | 0.83 | 1450 | 1466 | 1448 | 146105 |
| 1714667400 | 1454 | 12 | 0.83 | 1444 | 1454 | 1442 | 137710 |
| 1714581000 | 1442 | 4 | 0.28 | 1436 | 1442 | 1430 | 85754 |
| 1714494600 | 1438 | -2 | -0.14 | 1442 | 1446 | 1438 | 141007 |
| 1714408200 | 1440 | 28 | 1.98 | 1420 | 1440 | 1416 | 101636 |
| 1714149000 | 1412 | 16 | 1.15 | 1412 | 1422 | 1412 | 113011 |
| 1714062600 | 1396 | -10 | -0.71 | 1406 | 1412 | 1396 | 79378 |
| 1713976200 | 1406 | 10 | 0.72 | 1400 | 1414 | 1390 | 98043 |
| 1713889800 | 1396 | 26 | 1.90 | 1362 | 1396 | 1362 | 105355 |
| 1713803400 | 1370 | 14 | 1.03 | 1366 | 1370 | 1364 | 90916 |
| 1713544200 | 1356 | -6 | -0.44 | 1358 | 1360 | 1356 | 88389 |
| 1713457800 | 1362 | 2 | 0.15 | 1362 | 1370 | 1362 | 47602 |
| 1713371400 | 1360 | -2 | -0.15 | 1362 | 1368 | 1360 | 139848 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
