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 | 165 | 4.74137931034 | 3480 | 3680 | 3480 | 56245 | 3645.98414081 | DE |
| 4 | 110 | 3.1117397454 | 3535 | 3680 | 3410 | 49553 | 3559.81698255 | DE |
| 12 | 335 | 10.1208459215 | 3310 | 3680 | 3215 | 53065 | 3435.62810592 | DE |
| 26 | 90 | 2.53164556962 | 3555 | 3725 | 3215 | 47024 | 3454.07589285 | DE |
| 52 | 195 | 5.65217391304 | 3450 | 3725 | 3200 | 46226 | 3431.03185219 | DE |
| 156 | -175 | -4.58115183246 | 3820 | 4060 | 3015 | 39982 | 3500.37052887 | DE |
| 260 | 535 | 17.2025723473 | 3110 | 4150 | 1920 | 42381 | 3257.65304885 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 3620 | -30 | -0.82 | 3610 | 3640 | 3610 | 50186 |
| 1737135000 | 3650 | -30 | -0.82 | 3650 | 3660 | 3625 | 28006 |
| 1737048600 | 3680 | 40 | 1.10 | 3605 | 3680 | 3605 | 112414 |
| 1736962200 | 3640 | 65 | 1.82 | 3580 | 3640 | 3570 | 58465 |
| 1736875800 | 3575 | 25 | 0.70 | 3480 | 3575 | 3480 | 32154 |
| 1736789400 | 3550 | 60 | 1.72 | 3445 | 3565 | 3445 | 71385 |
| 1736530200 | 3490 | -20 | -0.57 | 3515 | 3520 | 3455 | 79732 |
| 1736443800 | 3510 | 0 | 0.00 | 3460 | 3520 | 3410 | 96411 |
| 1736357400 | 3510 | -30 | -0.85 | 3545 | 3560 | 3495 | 101754 |
| 1736271000 | 3540 | -15 | -0.42 | 3470 | 3550 | 3470 | 84404 |
| 1736184600 | 3555 | 60 | 1.72 | 3535 | 3560 | 3500 | 43840 |
| 1735925400 | 3495 | 25 | 0.72 | 3465 | 3505 | 3460 | 19026 |
| 1735839000 | 3470 | -30 | -0.86 | 3485 | 3490 | 3470 | 16468 |
| 1735666200 | 3500 | 20 | 0.57 | 3590 | 3590 | 3500 | 7360 |
| 1735579800 | 3480 | 5 | 0.14 | 3575 | 3575 | 3480 | 20563 |
| 1735320600 | 3475 | -55 | -1.56 | 3560 | 3590 | 3475 | 14761 |
| 1735061400 | 3530 | -10 | -0.28 | 3535 | 3545 | 3525 | 5477 |
| 1734975000 | 3540 | 30 | 0.85 | 3530 | 3540 | 3510 | 20483 |
| 1734715800 | 3510 | 5 | 0.14 | 3470 | 3515 | 3470 | 132484 |
| 1734629400 | 3505 | 0 | 0.00 | 3505 | 3515 | 3485 | 72525 |
| 1734543000 | 3505 | 10 | 0.29 | 3500 | 3510 | 3490 | 42053 |
| 1734456600 | 3495 | 0 | 0.00 | 3495 | 3495 | 3480 | 25233 |
| 1734370200 | 3495 | 45 | 1.30 | 3460 | 3510 | 3460 | 62010 |
| 1734111000 | 3450 | 20 | 0.58 | 3460 | 3470 | 3450 | 55173 |
| 1734024600 | 3430 | 15 | 0.44 | 3420 | 3455 | 3420 | 202568 |
| 1733938200 | 3415 | 5 | 0.15 | 3360 | 3425 | 3360 | 28689 |
| 1733851800 | 3410 | -20 | -0.58 | 3425 | 3425 | 3380 | 179732 |
| 1733765400 | 3430 | -5 | -0.15 | 3450 | 3450 | 3425 | 55925 |
| 1733506200 | 3435 | 5 | 0.15 | 3435 | 3440 | 3395 | 30324 |
| 1733419800 | 3430 | 55 | 1.63 | 3340 | 3430 | 3340 | 36132 |
| 1733333400 | 3375 | 30 | 0.90 | 3340 | 3375 | 3325 | 57476 |
| 1733247000 | 3345 | -25 | -0.74 | 3360 | 3370 | 3340 | 45646 |
| 1733160600 | 3370 | 0 | 0.00 | 3370 | 3385 | 3365 | 27825 |
| 1732901400 | 3370 | -15 | -0.44 | 3385 | 3390 | 3370 | 31406 |
| 1732815000 | 3385 | 30 | 0.89 | 3385 | 3385 | 3370 | 19253 |
| 1732728600 | 3355 | 0 | 0.00 | 3370 | 3390 | 3355 | 41543 |
| 1732642200 | 3355 | 5 | 0.15 | 3360 | 3370 | 3355 | 18884 |
| 1732555800 | 3350 | 0 | 0.00 | 3355 | 3370 | 3340 | 95920 |
| 1732296600 | 3350 | -25 | -0.74 | 3310 | 3405 | 3310 | 22662 |
| 1732210200 | 3375 | 35 | 1.05 | 3340 | 3375 | 3320 | 46385 |
| 1732123800 | 3340 | -45 | -1.33 | 3320 | 3375 | 3315 | 20908 |
| 1732037400 | 3385 | -15 | -0.44 | 3405 | 3415 | 3385 | 21304 |
| 1731951000 | 3400 | -15 | -0.44 | 3380 | 3420 | 3380 | 25791 |
| 1731691800 | 3415 | -15 | -0.44 | 3420 | 3430 | 3345 | 74055 |
| 1731605400 | 3430 | 35 | 1.03 | 3390 | 3430 | 3390 | 24617 |
| 1731519000 | 3395 | 15 | 0.44 | 3370 | 3400 | 3370 | 26914 |
| 1731432600 | 3380 | -60 | -1.74 | 3415 | 3425 | 3380 | 48488 |
| 1731346200 | 3440 | 55 | 1.62 | 3430 | 3445 | 3375 | 34256 |
| 1731087000 | 3385 | 30 | 0.89 | 3355 | 3420 | 3340 | 35546 |
| 1731000600 | 3355 | 15 | 0.45 | 3320 | 3355 | 3320 | 32478 |
| 1730914200 | 3340 | 125 | 3.89 | 3225 | 3350 | 3220 | 51102 |
| 1730827800 | 3215 | -65 | -1.98 | 3255 | 3300 | 3215 | 70026 |
| 1730741400 | 3280 | 10 | 0.31 | 3280 | 3285 | 3240 | 85613 |
| 1730482200 | 3270 | -20 | -0.61 | 3340 | 3340 | 3270 | 49342 |
| 1730395800 | 3290 | -10 | -0.30 | 3275 | 3325 | 3275 | 65540 |
| 1730309400 | 3300 | -5 | -0.15 | 3275 | 3315 | 3275 | 127102 |
| 1730223000 | 3305 | -5 | -0.15 | 3310 | 3315 | 3285 | 69312 |
| 1730136600 | 3310 | -15 | -0.45 | 3330 | 3330 | 3290 | 62176 |
| 1729873800 | 3325 | -5 | -0.15 | 3340 | 3345 | 3325 | 128996 |
| 1729787400 | 3330 | -10 | -0.30 | 3340 | 3340 | 3290 | 19277 |
| 1729701000 | 3340 | 10 | 0.30 | 3320 | 3340 | 3315 | 99116 |
| 1729614600 | 3330 | -10 | -0.30 | 3345 | 3345 | 3330 | 31746 |
| 1729528200 | 3340 | -10 | -0.30 | 3345 | 3380 | 3330 | 63169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
