News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -260 | -4.12698412698 | 6300 | 6320 | 5940 | 61587 | 6181.85969026 | DE |
| 4 | -260 | -4.12698412698 | 6300 | 6400 | 5940 | 58118 | 6211.82472769 | DE |
| 12 | 5968.4 | 8335.75418994 | 71.6 | 6400 | 69.2 | 38013 | 5542.78250403 | DE |
| 26 | 5971.2 | 8679.06976744 | 68.8 | 6400 | 65.8 | 21268 | 4590.55253353 | DE |
| 52 | 5980.25 | 10008.7866109 | 59.75 | 6400 | 59 | 14781 | 3408.98292225 | DE |
| 156 | 5993.35 | 12847.4812433 | 46.65 | 6400 | 39.55 | 8537 | 2018.06919767 | DE |
| 260 | 5994.95 | 13307.3251942 | 45.05 | 6400 | 27.475 | 6532 | 1588.22199497 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733333400 | 6160 | -60 | -0.96 | 6340 | 6340 | 6120 | 57737 |
| 1733247000 | 6220 | 80 | 1.30 | 6200 | 6380 | 6000 | 59869 |
| 1733160600 | 6140 | -100 | -1.60 | 6240 | 6260 | 6080 | 67364 |
| 1732901400 | 6240 | -120 | -1.89 | 6360 | 6360 | 6160 | 64916 |
| 1732815000 | 6360 | 160 | 2.58 | 6200 | 6400 | 6200 | 8825 |
| 1732728600 | 6200 | 0 | 0.00 | 6220 | 6300 | 6140 | 12184 |
| 1732642200 | 6200 | -80 | -1.27 | 6280 | 6300 | 6160 | 54092 |
| 1732555800 | 6280 | -20 | -0.32 | 6300 | 6340 | 6240 | 59143 |
| 1732296600 | 6300 | 140 | 2.27 | 6300 | 6300 | 6200 | 55809 |
| 1732210200 | 6160 | 120 | 1.99 | 6060 | 6180 | 6040 | 79789 |
| 1732123800 | 6040 | 0 | 0.00 | 6040 | 6080 | 6000 | 56192 |
| 1732037400 | 6040 | 0 | 0.00 | 6060 | 6060 | 5940 | 57430 |
| 1731951000 | 6040 | -60 | -0.98 | 6100 | 6100 | 6040 | 10508 |
| 1731691800 | 6100 | -40 | -0.65 | 6260 | 6260 | 6040 | 137554 |
| 1731605400 | 6140 | 40 | 0.66 | 6100 | 6180 | 6080 | 14335 |
| 1731519000 | 6100 | 40 | 0.66 | 6120 | 6120 | 6040 | 630 |
| 1731432600 | 6060 | -100 | -1.62 | 6060 | 6160 | 6040 | 2817 |
| 1731346200 | 6160 | 0 | 0.00 | 6160 | 6280 | 6120 | 3720 |
| 1731087000 | 6160 | 80 | 1.32 | 6100 | 6360 | 6040 | 4436 |
| 1731000600 | 6080 | -160 | -2.56 | 6080 | 6100 | 5960 | 6572 |
| 1730914200 | 6240 | 140 | 2.30 | 6100 | 6240 | 5920 | 213536 |
| 1730827800 | 6100 | 100 | 1.67 | 6020 | 6100 | 5900 | 1356 |
| 1730741400 | 6000 | -120 | -1.96 | 6120 | 6120 | 5840 | 7382 |
| 1730482200 | 6120 | 0 | 0.00 | 6120 | 6120 | 5960 | 566 |
| 1730395800 | 6120 | 170 | 2.86 | 6080 | 6120 | 5940 | 1454 |
| 1730309400 | 5950 | -10 | -0.17 | 5940 | 6000 | 5920 | 128 |
| 1730223000 | 5960 | -140 | -2.30 | 6120 | 6200 | 5920 | 2038 |
| 1730136600 | 6100 | -60 | -0.97 | 6000 | 6180 | 6000 | 1195 |
| 1729873800 | 6160 | 80 | 1.32 | 6220 | 6380 | 6020 | 68635 |
| 1729787400 | 6080 | -120 | -1.94 | 6200 | 6200 | 5960 | 78073 |
| 1729701000 | 6200 | 240 | 4.03 | 6100 | 6200 | 5960 | 104546 |
| 1729614600 | 5960 | -30 | -0.50 | 5960 | 5960 | 5920 | 182 |
| 1729528200 | 5990 | 5 | 8,128.02 | 6060 | 6060 | 5990 | 1685 |
| 1729269000 | 72.8 | 2.3 | 3.26 | 71 | 73.8 | 71 | 70103 |
| 1729182600 | 70.5 | -0.3 | -0.42 | 70.8 | 71.2 | 70.5 | 7474 |
| 1729096200 | 70.8 | -2.2 | -3.01 | 71 | 71 | 70.2 | 1294 |
| 1729009800 | 73 | 0.1 | 0.14 | 72 | 74.4 | 71.6 | 4087 |
| 1728923400 | 72.9 | 1.7 | 2.39 | 71.4 | 72.9 | 71.4 | 691 |
| 1728664200 | 71.2 | -0.2 | -0.28 | 71.6 | 71.6 | 71 | 885 |
| 1728577800 | 71.4 | 0 | 0.00 | 71 | 71.4 | 71 | 3229 |
| 1728491400 | 71.4 | 1.9 | 2.73 | 70.8 | 71.4 | 70.8 | 6405 |
| 1728405000 | 69.5 | -0.9 | -1.28 | 69.6 | 70.2 | 69.5 | 2058 |
| 1728318600 | 70.4 | -0.2 | -0.28 | 70 | 70.4 | 70 | 83328 |
| 1728059400 | 70.6 | 1.2 | 1.73 | 70.6 | 70.6 | 69.2 | 3294 |
| 1727973000 | 69.4 | -0.6 | -0.86 | 69.4 | 69.4 | 69.4 | 1627 |
| 1727886600 | 70 | 0.2 | 0.29 | 70 | 70 | 70 | 113 |
| 1727800200 | 69.8 | -0.8 | -1.13 | 70.4 | 70.4 | 69.6 | 6202 |
| 1727713800 | 70.6 | -1 | -1.40 | 70.8 | 70.8 | 70.4 | 51930 |
| 1727454600 | 71.6 | 1 | 1.42 | 71.6 | 71.6 | 71.2 | 846 |
| 1727368200 | 70.6 | -0.4 | -0.56 | 71.2 | 71.4 | 70.6 | 1827 |
| 1727281800 | 71 | -0.8 | -1.11 | 71.2 | 71.2 | 71 | 1525 |
| 1727195400 | 71.8 | -0.9 | -1.24 | 72.2 | 72.2 | 71.8 | 319 |
| 1727109000 | 72.7 | 0.3 | 0.41 | 72.8 | 73 | 72.7 | 209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
