News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 0.823723228995 | 607 | 624 | 599 | 88584 | 612.95951206 | DE |
| 4 | -18 | -2.85714285714 | 630 | 632 | 587 | 110983 | 614.46480911 | DE |
| 12 | 44 | 7.74647887324 | 568 | 632 | 560 | 161489 | 607.74206248 | DE |
| 26 | 69 | 12.7071823204 | 543 | 632 | 513 | 159429 | 577.23909981 | DE |
| 52 | 132 | 27.5 | 480 | 632 | 470.5 | 147951 | 540.07925512 | DE |
| 156 | 47 | 8.3185840708 | 565 | 632 | 426.5 | 130515 | 526.39727316 | DE |
| 260 | -10 | -1.6077170418 | 622 | 689 | 369 | 160743 | 524.8919029 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 612 | 1 | 0.16 | 609 | 616 | 609 | 59671 |
| 1721665800 | 611 | -8 | -1.29 | 609 | 621 | 609 | 69351 |
| 1721406600 | 619 | 6 | 0.98 | 619 | 620 | 614 | 72308 |
| 1721320200 | 613 | 2 | 0.33 | 617 | 624 | 613 | 114888 |
| 1721233800 | 611 | 1 | 0.16 | 607 | 613 | 599 | 126704 |
| 1721147400 | 610 | -6 | -0.97 | 611 | 616 | 608 | 90749 |
| 1721061000 | 616 | -11 | -1.75 | 622 | 632 | 612 | 91865 |
| 1720801800 | 627 | -2 | -0.32 | 628 | 631 | 622 | 118010 |
| 1720715400 | 629 | 17 | 2.78 | 612 | 629 | 612 | 126883 |
| 1720629000 | 612 | 0 | 0.00 | 613 | 616 | 609 | 79207 |
| 1720542600 | 612 | -3 | -0.49 | 615 | 617 | 612 | 66717 |
| 1720456200 | 615 | 1 | 0.16 | 612 | 617 | 612 | 124534 |
| 1720197000 | 614 | 15 | 2.50 | 593 | 616 | 593 | 125112 |
| 1720110600 | 599 | -9 | -1.48 | 615 | 615 | 595 | 78469 |
| 1720024200 | 608 | 9 | 1.50 | 599 | 608 | 598 | 144644 |
| 1719937800 | 599 | 4 | 0.67 | 587 | 601 | 587 | 125241 |
| 1719851400 | 595 | -5 | -0.83 | 598 | 603 | 590 | 121071 |
| 1719592200 | 600 | -27 | -4.31 | 620 | 620 | 598 | 78230 |
| 1719505800 | 627 | -3 | -0.48 | 625 | 630 | 624 | 258365 |
| 1719419400 | 630 | 4 | 0.64 | 630 | 630 | 623 | 147632 |
| 1719333000 | 626 | 5 | 0.81 | 617 | 626 | 617 | 145922 |
| 1719246600 | 621 | 0 | 0.00 | 619 | 622 | 603 | 278525 |
| 1718987400 | 621 | 25 | 4.19 | 610 | 627 | 610 | 1870269 |
| 1718901000 | 596 | -3 | -0.50 | 598 | 600 | 593 | 89458 |
| 1718814600 | 599 | 1 | 0.17 | 593 | 605 | 593 | 105489 |
| 1718728200 | 598 | 4 | 0.67 | 595 | 604 | 589 | 131863 |
| 1718641800 | 594 | 9 | 1.54 | 580 | 596 | 576 | 70191 |
| 1718382600 | 585 | -3 | -0.51 | 597 | 597 | 577 | 64149 |
| 1718296200 | 588 | -18 | -2.97 | 605 | 606 | 588 | 79853 |
| 1718209800 | 606 | 3 | 0.50 | 614 | 614 | 596 | 204371 |
| 1718123400 | 603 | -2 | -0.33 | 614 | 614 | 598 | 308446 |
| 1718037000 | 605 | 0 | 0.00 | 609 | 609 | 603 | 194957 |
| 1717777800 | 605 | -6 | -0.98 | 610 | 612 | 604 | 159657 |
| 1717691400 | 611 | 2 | 0.33 | 603 | 611 | 603 | 157894 |
| 1717605000 | 609 | 0 | 0.00 | 609 | 611 | 606 | 118372 |
| 1717518600 | 609 | -4 | -0.65 | 611 | 615 | 606 | 97780 |
| 1717432200 | 613 | -10 | -1.61 | 625 | 625 | 607 | 120865 |
| 1717173000 | 623 | 12 | 1.96 | 612 | 623 | 608 | 433276 |
| 1717086600 | 611 | -3 | -0.49 | 615 | 618 | 611 | 258509 |
| 1717000200 | 614 | -9 | -1.44 | 619 | 619 | 610 | 96266 |
| 1716913800 | 623 | 26 | 4.36 | 600 | 627 | 598 | 174207 |
| 1716568200 | 597 | -1 | -0.17 | 599 | 600 | 590 | 312697 |
| 1716481800 | 598 | 9 | 1.53 | 590 | 599 | 588 | 75759 |
| 1716395400 | 589 | -6 | -1.01 | 590 | 598 | 582 | 114449 |
| 1716309000 | 595 | 3 | 0.51 | 578 | 595 | 578 | 90427 |
| 1716222600 | 592 | 14 | 2.42 | 585 | 592 | 578 | 92623 |
| 1715963400 | 578 | -4 | -0.69 | 585 | 585 | 576 | 71437 |
| 1715877000 | 582 | 7 | 1.22 | 580 | 582 | 574 | 94421 |
| 1715790600 | 575 | 3 | 0.52 | 581 | 581 | 570 | 85139 |
| 1715704200 | 572 | 1 | 0.18 | 578 | 578 | 567 | 48048 |
| 1715617800 | 571 | -14 | -2.39 | 590 | 590 | 571 | 97058 |
| 1715358600 | 585 | 5 | 0.86 | 590 | 590 | 578 | 66733 |
| 1715272200 | 580 | -10 | -1.69 | 589 | 589 | 577 | 57476 |
| 1715185800 | 590 | 12 | 2.08 | 582 | 590 | 581 | 102216 |
| 1715099400 | 578 | 3 | 0.52 | 578 | 580 | 573 | 335767 |
| 1714753800 | 575 | 0 | 0.00 | 573 | 575 | 570 | 74065 |
| 1714667400 | 575 | 10 | 1.77 | 570 | 575 | 560 | 211084 |
| 1714581000 | 565 | -6 | -1.05 | 568 | 568 | 561 | 56969 |
| 1714494600 | 571 | -1 | -0.17 | 580 | 580 | 568 | 73184 |
| 1714408200 | 572 | 6 | 1.06 | 562 | 577 | 559 | 88627 |
| 1714149000 | 566 | 2 | 0.35 | 563 | 572 | 559 | 72947 |
| 1714062600 | 564 | 6 | 1.08 | 555 | 564 | 553 | 103400 |
| 1713976200 | 558 | 0 | 0.00 | 558 | 560 | 556 | 53558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
