News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -480 | -6.89655172414 | 6960 | 6960 | 6440 | 56091 | 6851.91338392 | DE |
| 4 | 220 | 3.51437699681 | 6260 | 7020 | 6240 | 89364 | 6667.80953809 | DE |
| 12 | 180 | 2.85714285714 | 6300 | 7020 | 5940 | 80333 | 6402.19854894 | DE |
| 26 | 6406.8 | 8752.45901639 | 73.2 | 7020 | 69.2 | 51744 | 5890.38662336 | DE |
| 52 | 6416 | 10025 | 64 | 7020 | 62.2 | 28261 | 5419.12328982 | DE |
| 156 | 6438.3 | 15439.5683453 | 41.7 | 7020 | 39.55 | 13768 | 3759.05703189 | DE |
| 260 | 6429.2 | 12655.9055118 | 50.8 | 7020 | 27.475 | 9656 | 3207.53586587 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 6860 | -20 | -0.29 | 6880 | 6920 | 6820 | 81783 |
| 1741023000 | 6880 | 60 | 0.88 | 6820 | 6900 | 6800 | 78678 |
| 1740763800 | 6820 | 0 | 0.00 | 6820 | 6900 | 6820 | 38960 |
| 1740677400 | 6820 | -20 | -0.29 | 6660 | 6840 | 6660 | 33120 |
| 1740591000 | 6840 | -120 | -1.72 | 6960 | 6960 | 6820 | 47915 |
| 1740504600 | 6960 | 40 | 0.58 | 6880 | 6980 | 6820 | 96151 |
| 1740418200 | 6920 | 0 | 0.00 | 6940 | 7020 | 6900 | 52593 |
| 1740159000 | 6920 | 60 | 0.87 | 6860 | 6940 | 6840 | 66914 |
| 1740072600 | 6860 | -20 | -0.29 | 6920 | 6920 | 6860 | 51418 |
| 1739986200 | 6880 | 40 | 0.58 | 6880 | 6900 | 6860 | 48080 |
| 1739899800 | 6840 | 20 | 0.29 | 6820 | 6880 | 6740 | 82535 |
| 1739813400 | 6820 | 120 | 1.79 | 6720 | 6840 | 6660 | 70895 |
| 1739554200 | 6700 | 120 | 1.82 | 6580 | 6760 | 6580 | 107427 |
| 1739467800 | 6580 | 40 | 0.61 | 6560 | 6660 | 6540 | 105872 |
| 1739381400 | 6540 | -20 | -0.30 | 6560 | 6600 | 6520 | 128805 |
| 1739295000 | 6560 | 40 | 0.61 | 6440 | 6600 | 6440 | 127614 |
| 1739208600 | 6520 | 20 | 0.31 | 6500 | 6540 | 6480 | 218548 |
| 1738949400 | 6500 | 0 | 0.00 | 6480 | 6520 | 6440 | 98530 |
| 1738863000 | 6500 | 200 | 3.17 | 6400 | 6520 | 6340 | 112133 |
| 1738776600 | 6300 | 20 | 0.32 | 6260 | 6300 | 6240 | 139305 |
| 1738690200 | 6280 | 0 | 0.00 | 6260 | 6320 | 6240 | 106607 |
| 1738603800 | 6280 | -120 | -1.88 | 6340 | 6340 | 6260 | 120590 |
| 1738344600 | 6400 | 20 | 0.31 | 6500 | 6500 | 6360 | 73091 |
| 1738258200 | 6380 | 80 | 1.27 | 6300 | 6380 | 6280 | 59226 |
| 1738171800 | 6300 | 0 | 0.00 | 6280 | 6320 | 6260 | 42328 |
| 1738085400 | 6300 | 80 | 1.29 | 6280 | 6320 | 6240 | 29675 |
| 1737999000 | 6220 | 40 | 0.65 | 6180 | 6240 | 6140 | 43250 |
| 1737739800 | 6180 | -60 | -0.96 | 6380 | 6380 | 6140 | 56736 |
| 1737653400 | 6240 | -80 | -1.27 | 6400 | 6400 | 6220 | 64572 |
| 1737567000 | 6320 | -20 | -0.32 | 6420 | 6420 | 6280 | 63621 |
| 1737480600 | 6340 | -60 | -0.94 | 6460 | 6460 | 6320 | 104447 |
| 1737394200 | 6400 | 20 | 0.31 | 6500 | 6500 | 6360 | 45756 |
| 1737135000 | 6380 | 160 | 2.57 | 6260 | 6420 | 6260 | 117053 |
| 1737048600 | 6220 | 20 | 0.32 | 6280 | 6360 | 6160 | 203574 |
| 1736962200 | 6200 | 40 | 0.65 | 6260 | 6300 | 6180 | 149882 |
| 1736875800 | 6160 | 60 | 0.98 | 6100 | 6220 | 6080 | 128050 |
| 1736789400 | 6100 | -20 | -0.33 | 6200 | 6200 | 6080 | 77673 |
| 1736530200 | 6120 | -120 | -1.92 | 6280 | 6280 | 6100 | 100439 |
| 1736443800 | 6240 | 80 | 1.30 | 6160 | 6300 | 6160 | 22214 |
| 1736357400 | 6160 | 0 | 0.00 | 6160 | 6180 | 6120 | 71688 |
| 1736271000 | 6160 | 20 | 0.33 | 6120 | 6160 | 6080 | 61596 |
| 1736184600 | 6140 | -80 | -1.29 | 6240 | 6240 | 6120 | 79703 |
| 1735925400 | 6220 | -120 | -1.89 | 6340 | 6380 | 6160 | 61046 |
| 1735839000 | 6340 | 40 | 0.63 | 6300 | 6560 | 6280 | 152312 |
| 1735666200 | 6300 | 120 | 1.94 | 6160 | 6300 | 6120 | 36548 |
| 1735579800 | 6180 | 40 | 0.65 | 6200 | 6200 | 6080 | 66139 |
| 1735320600 | 6140 | 60 | 0.99 | 6120 | 6180 | 6080 | 58788 |
| 1735061400 | 6080 | 60 | 1.00 | 6040 | 6100 | 6020 | 2165 |
| 1734975000 | 6020 | -20 | -0.33 | 6040 | 6080 | 6000 | 41980 |
| 1734715800 | 6040 | 20 | 0.33 | 6020 | 6040 | 5940 | 39910 |
| 1734629400 | 6020 | -60 | -0.99 | 6040 | 6060 | 5960 | 33903 |
| 1734543000 | 6080 | -60 | -0.98 | 6160 | 6160 | 6080 | 80543 |
| 1734456600 | 6140 | -120 | -1.92 | 6300 | 6300 | 6120 | 34032 |
| 1734370200 | 6260 | -40 | -0.63 | 6300 | 6320 | 6240 | 93047 |
| 1734111000 | 6300 | 80 | 1.29 | 6300 | 6320 | 6200 | 66408 |
| 1734024600 | 6220 | -40 | -0.64 | 6400 | 6400 | 6200 | 83870 |
| 1733938200 | 6260 | 20 | 0.32 | 6300 | 6300 | 6200 | 119264 |
| 1733851800 | 6240 | 40 | 0.65 | 6200 | 6240 | 6120 | 30728 |
| 1733765400 | 6200 | 40 | 0.65 | 6260 | 6300 | 6180 | 80874 |
| 1733506200 | 6160 | 20 | 0.33 | 6240 | 6240 | 6140 | 66559 |
| 1733419800 | 6140 | -20 | -0.32 | 6180 | 6180 | 6100 | 35502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
