News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 74 | 0.612582781457 | 12080 | 12376 | 11540 | 1773730 | 12165.9247258 | DE |
| 4 | -210 | -1.69847945649 | 12364 | 12454 | 11540 | 1299523 | 12141.6554686 | DE |
| 12 | 62 | 0.51273569302 | 12092 | 12704 | 11540 | 1796201 | 12286.2413456 | DE |
| 26 | 1628 | 15.4664639939 | 10526 | 12704 | 9461 | 2266475 | 11150.8690001 | DE |
| 52 | 1412 | 13.1446657978 | 10742 | 12704 | 9461 | 2155635 | 10889.6691566 | DE |
| 156 | 3665 | 43.1735186712 | 8489 | 12704 | 8029 | 2154341 | 10347.8563496 | DE |
| 260 | 5313 | 77.6640841982 | 6841 | 12704 | 5871 | 2265084 | 9220.82972447 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 12060 | -154 | -1.26 | 12300 | 12376 | 11540 | 2300022 |
| 1721838600 | 12214 | 24 | 0.20 | 12196 | 12242 | 12036 | 1694159 |
| 1721752200 | 12190 | -70 | -0.57 | 12178 | 12370 | 12150 | 2035042 |
| 1721665800 | 12260 | 154 | 1.27 | 12234 | 12356 | 12194 | 1839868 |
| 1721406600 | 12106 | -20 | -0.16 | 12080 | 12190 | 12024 | 999558 |
| 1721320200 | 12126 | -118 | -0.96 | 12316 | 12382 | 12112 | 889114 |
| 1721233800 | 12244 | 144 | 1.19 | 12100 | 12252 | 11924 | 1523544 |
| 1721147400 | 12100 | -4 | -0.03 | 12020 | 12100 | 11990 | 923841 |
| 1721061000 | 12104 | -156 | -1.27 | 12208 | 12272 | 12090 | 1096372 |
| 1720801800 | 12260 | 160 | 1.32 | 12154 | 12304 | 12154 | 1052721 |
| 1720715400 | 12100 | 22 | 0.18 | 12138 | 12162 | 12072 | 764414 |
| 1720629000 | 12078 | 134 | 1.12 | 11972 | 12078 | 11966 | 981364 |
| 1720542600 | 11944 | -100 | -0.83 | 12048 | 12122 | 11940 | 1137757 |
| 1720456200 | 12044 | -12 | -0.10 | 12028 | 12118 | 12016 | 968586 |
| 1720197000 | 12056 | -50 | -0.41 | 12166 | 12188 | 11984 | 1078272 |
| 1720110600 | 12106 | 86 | 0.72 | 12062 | 12182 | 12032 | 1009567 |
| 1720024200 | 12020 | -66 | -0.55 | 12130 | 12130 | 11974 | 1778438 |
| 1719937800 | 12086 | -218 | -1.77 | 12280 | 12292 | 12044 | 1574055 |
| 1719851400 | 12304 | -52 | -0.42 | 12368 | 12386 | 12232 | 1121725 |
| 1719592200 | 12356 | 28 | 0.23 | 12364 | 12454 | 12322 | 1222033 |
| 1719505800 | 12328 | -228 | -1.82 | 12512 | 12554 | 12328 | 1000117 |
| 1719419400 | 12556 | 6 | 0.05 | 12570 | 12704 | 12472 | 1428133 |
| 1719333000 | 12550 | 72 | 0.58 | 12476 | 12574 | 12464 | 3543054 |
| 1719246600 | 12478 | 6 | 0.05 | 12388 | 12510 | 12350 | 2752584 |
| 1718987400 | 12472 | 74 | 0.60 | 12432 | 12526 | 12318 | 6183277 |
| 1718901000 | 12398 | 58 | 0.47 | 12414 | 12414 | 12300 | 1337247 |
| 1718814600 | 12340 | -76 | -0.61 | 12234 | 12370 | 12164 | 919814 |
| 1718728200 | 12416 | -12 | -0.10 | 12474 | 12480 | 12350 | 1210967 |
| 1718641800 | 12428 | -82 | -0.66 | 12556 | 12562 | 12420 | 1005177 |
| 1718382600 | 12510 | 118 | 0.95 | 12468 | 12556 | 12434 | 848220 |
| 1718296200 | 12392 | -74 | -0.59 | 12466 | 12512 | 12330 | 2254746 |
| 1718209800 | 12466 | 90 | 0.73 | 12476 | 12562 | 12398 | 3273493 |
| 1718123400 | 12376 | -224 | -1.78 | 12630 | 12682 | 12342 | 1715482 |
| 1718037000 | 12600 | 44 | 0.35 | 12550 | 12632 | 12536 | 1402571 |
| 1717777800 | 12556 | -34 | -0.27 | 12626 | 12646 | 12474 | 2903020 |
| 1717691400 | 12590 | 74 | 0.59 | 12566 | 12632 | 12512 | 1326387 |
| 1717605000 | 12516 | 112 | 0.90 | 12500 | 12586 | 12444 | 1812860 |
| 1717518600 | 12404 | 58 | 0.47 | 12334 | 12470 | 12322 | 1644612 |
| 1717432200 | 12346 | 156 | 1.28 | 12304 | 12380 | 12088 | 1735653 |
| 1717173000 | 12190 | 162 | 1.35 | 12036 | 12214 | 12024 | 3914216 |
| 1717086600 | 12028 | 98 | 0.82 | 12108 | 12142 | 11994 | 1690402 |
| 1717000200 | 11930 | -98 | -0.81 | 12052 | 12094 | 11880 | 1857415 |
| 1716913800 | 12028 | -268 | -2.18 | 12226 | 12266 | 11988 | 2197676 |
| 1716568200 | 12296 | -108 | -0.87 | 12334 | 12362 | 12250 | 917574 |
| 1716481800 | 12404 | 44 | 0.36 | 12330 | 12450 | 12316 | 1060433 |
| 1716395400 | 12360 | -4 | -0.03 | 12358 | 12376 | 12256 | 1789328 |
| 1716309000 | 12364 | 268 | 2.22 | 12150 | 12440 | 12134 | 2174088 |
| 1716222600 | 12096 | -14 | -0.12 | 12090 | 12118 | 12038 | 1525268 |
| 1715963400 | 12110 | -56 | -0.46 | 12186 | 12198 | 12068 | 1600711 |
| 1715877000 | 12166 | -6 | -0.05 | 12180 | 12198 | 12076 | 1644408 |
| 1715790600 | 12172 | -74 | -0.60 | 12240 | 12306 | 12132 | 1412854 |
| 1715704200 | 12246 | -72 | -0.58 | 12324 | 12406 | 12246 | 6022043 |
| 1715617800 | 12318 | -52 | -0.42 | 12326 | 12428 | 12260 | 4007480 |
| 1715358600 | 12370 | 38 | 0.31 | 12350 | 12432 | 12314 | 1418212 |
| 1715272200 | 12332 | 68 | 0.55 | 12268 | 12388 | 12256 | 919222 |
| 1715185800 | 12264 | 146 | 1.20 | 12244 | 12384 | 12228 | 1923987 |
| 1715099400 | 12118 | 68 | 0.56 | 11966 | 12162 | 11966 | 2181317 |
| 1714753800 | 12050 | -106 | -0.87 | 12092 | 12178 | 12010 | 1635144 |
| 1714667400 | 12156 | -14 | -0.12 | 12114 | 12258 | 12114 | 1961686 |
| 1714581000 | 12170 | 108 | 0.90 | 12194 | 12266 | 12054 | 871104 |
| 1714494600 | 12062 | 38 | 0.32 | 11950 | 12142 | 11944 | 2553342 |
| 1714408200 | 12024 | 36 | 0.30 | 12254 | 12256 | 12018 | 3696485 |
| 1714149000 | 11988 | -38 | -0.32 | 12070 | 12144 | 11882 | 1990615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
