News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -148 | -5.37790697674 | 2752 | 2796 | 2524 | 258098 | 2723.53753071 | DE |
| 4 | -296 | -10.2068965517 | 2900 | 3004 | 2524 | 175552 | 2806.99448824 | DE |
| 12 | 18 | 0.696055684455 | 2586 | 3004 | 2524 | 213538 | 2813.59184061 | DE |
| 26 | -246 | -8.63157894737 | 2850 | 3004 | 2460 | 195336 | 2790.27911487 | DE |
| 52 | 342 | 15.1193633952 | 2262 | 3004 | 2006 | 188693 | 2666.69223406 | DE |
| 156 | -108 | -3.98230088496 | 2712 | 3098 | 1785 | 200865 | 2459.31035128 | DE |
| 260 | 1292 | 98.4756097561 | 1312 | 3098 | 900 | 208145 | 2221.65443029 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 2654 | -48 | -1.78 | 2638 | 2662 | 2632 | 139517 |
| 1721838600 | 2702 | -24 | -0.88 | 2676 | 2722 | 2676 | 181905 |
| 1721752200 | 2726 | -26 | -0.94 | 2796 | 2796 | 2726 | 276551 |
| 1721665800 | 2752 | 30 | 1.10 | 2726 | 2756 | 2716 | 466774 |
| 1721406600 | 2722 | -30 | -1.09 | 2752 | 2752 | 2708 | 225743 |
| 1721320200 | 2752 | -10 | -0.36 | 2804 | 2804 | 2740 | 251147 |
| 1721233800 | 2762 | -72 | -2.54 | 2822 | 2830 | 2760 | 149479 |
| 1721147400 | 2834 | 24 | 0.85 | 2766 | 2834 | 2766 | 207262 |
| 1721061000 | 2810 | -34 | -1.20 | 2828 | 2848 | 2808 | 72982 |
| 1720801800 | 2844 | 12 | 0.42 | 2854 | 2866 | 2828 | 120166 |
| 1720715400 | 2832 | -10 | -0.35 | 2826 | 2838 | 2796 | 93530 |
| 1720629000 | 2842 | 24 | 0.85 | 2848 | 2860 | 2828 | 113686 |
| 1720542600 | 2818 | -88 | -3.03 | 2976 | 2976 | 2796 | 167656 |
| 1720456200 | 2906 | -18 | -0.62 | 2862 | 2936 | 2862 | 116389 |
| 1720197000 | 2924 | -28 | -0.95 | 2962 | 2996 | 2916 | 155242 |
| 1720110600 | 2952 | 14 | 0.48 | 3004 | 3004 | 2934 | 79087 |
| 1720024200 | 2938 | 34 | 1.17 | 2974 | 2974 | 2904 | 200802 |
| 1719937800 | 2904 | -10 | -0.34 | 2900 | 2912 | 2868 | 164648 |
| 1719851400 | 2914 | 42 | 1.46 | 2892 | 2914 | 2882 | 119642 |
| 1719592200 | 2872 | -28 | -0.97 | 2900 | 2924 | 2870 | 208832 |
| 1719505800 | 2900 | -40 | -1.36 | 2938 | 2948 | 2900 | 139223 |
| 1719419400 | 2940 | -2 | -0.07 | 2954 | 2970 | 2924 | 235914 |
| 1719333000 | 2942 | -18 | -0.61 | 2918 | 2960 | 2918 | 125898 |
| 1719246600 | 2960 | 12 | 0.41 | 2942 | 2970 | 2936 | 201865 |
| 1718987400 | 2948 | -14 | -0.47 | 2960 | 2970 | 2920 | 986401 |
| 1718901000 | 2962 | 54 | 1.86 | 2850 | 2976 | 2850 | 141609 |
| 1718814600 | 2908 | 0 | 0.00 | 2930 | 2932 | 2906 | 183692 |
| 1718728200 | 2908 | 66 | 2.32 | 2902 | 2918 | 2852 | 651766 |
| 1718641800 | 2842 | 28 | 1.00 | 2744 | 2850 | 2744 | 131431 |
| 1718382600 | 2814 | -34 | -1.19 | 2812 | 2862 | 2798 | 549063 |
| 1718296200 | 2848 | -8 | -0.28 | 2850 | 2870 | 2834 | 168375 |
| 1718209800 | 2856 | 50 | 1.78 | 2800 | 2856 | 2792 | 485696 |
| 1718123400 | 2806 | 46 | 1.67 | 2832 | 2832 | 2774 | 610416 |
| 1718037000 | 2760 | 18 | 0.66 | 2742 | 2784 | 2742 | 88924 |
| 1717777800 | 2742 | 20 | 0.73 | 2714 | 2748 | 2668 | 300764 |
| 1717691400 | 2722 | -72 | -2.58 | 2754 | 2784 | 2718 | 293927 |
| 1717605000 | 2794 | -20 | -0.71 | 2884 | 2884 | 2770 | 112872 |
| 1717518600 | 2814 | -14 | -0.50 | 2824 | 2840 | 2800 | 63671 |
| 1717432200 | 2828 | 14 | 0.50 | 2814 | 2850 | 2812 | 336178 |
| 1717173000 | 2814 | 58 | 2.10 | 2706 | 2826 | 2706 | 300804 |
| 1717086600 | 2756 | -8 | -0.29 | 2800 | 2800 | 2740 | 127150 |
| 1717000200 | 2764 | -28 | -1.00 | 2846 | 2846 | 2756 | 106474 |
| 1716913800 | 2792 | -50 | -1.76 | 2826 | 2854 | 2790 | 139623 |
| 1716568200 | 2842 | 32 | 1.14 | 2808 | 2862 | 2794 | 121845 |
| 1716481800 | 2810 | -2 | -0.07 | 2802 | 2822 | 2788 | 146951 |
| 1716395400 | 2812 | 18 | 0.64 | 2792 | 2812 | 2778 | 63181 |
| 1716309000 | 2794 | 22 | 0.79 | 2752 | 2820 | 2752 | 214526 |
| 1716222600 | 2772 | 14 | 0.51 | 2768 | 2780 | 2748 | 142843 |
| 1715963400 | 2758 | 36 | 1.32 | 2710 | 2758 | 2710 | 305024 |
| 1715877000 | 2722 | 0 | 0.00 | 2638 | 2722 | 2638 | 136035 |
| 1715790600 | 2722 | 36 | 1.34 | 2698 | 2722 | 2674 | 228808 |
| 1715704200 | 2686 | 44 | 1.67 | 2696 | 2712 | 2640 | 170831 |
| 1715617800 | 2642 | 12 | 0.46 | 2688 | 2688 | 2622 | 85923 |
| 1715358600 | 2630 | 36 | 1.39 | 2584 | 2640 | 2584 | 54381 |
| 1715272200 | 2594 | -22 | -0.84 | 2558 | 2614 | 2558 | 91356 |
| 1715185800 | 2616 | 16 | 0.62 | 2532 | 2616 | 2532 | 226791 |
| 1715099400 | 2600 | 12 | 0.46 | 2588 | 2620 | 2586 | 305412 |
| 1714753800 | 2588 | 58 | 2.29 | 2586 | 2594 | 2542 | 98508 |
| 1714667400 | 2530 | -10 | -0.39 | 2536 | 2562 | 2518 | 198285 |
| 1714581000 | 2540 | -42 | -1.63 | 2562 | 2584 | 2460 | 128909 |
| 1714494600 | 2582 | -6 | -0.23 | 2556 | 2602 | 2556 | 145990 |
| 1714408200 | 2588 | 16 | 0.62 | 2600 | 2600 | 2558 | 85995 |
| 1714149000 | 2572 | 24 | 0.94 | 2568 | 2584 | 2536 | 311625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
