News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -170 | -3.19248826291 | 5325 | 5395 | 5100 | 336718 | 5214.72487941 | DE |
| 4 | -520 | -9.16299559471 | 5675 | 5785 | 5100 | 273793 | 5458.61105171 | DE |
| 12 | 35 | 0.68359375 | 5120 | 5865 | 4828 | 300468 | 5369.62994424 | DE |
| 26 | -420 | -7.533632287 | 5575 | 5865 | 4828 | 220567 | 5358.53288472 | DE |
| 52 | -597 | -10.3789986092 | 5752 | 6075 | 4828 | 222556 | 5513.11757679 | DE |
| 156 | -913 | -15.0461437047 | 6068 | 6520 | 3992 | 255979 | 5183.61181952 | DE |
| 260 | -1431 | -21.727907683 | 6586 | 7204 | 3463 | 280603 | 5499.40973129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 5155 | 0 | 0.00 | 5205 | 5205 | 5155 | 32607 |
| 1734975000 | 5155 | -5 | -0.10 | 5140 | 5180 | 5100 | 109525 |
| 1734715800 | 5160 | -30 | -0.58 | 5155 | 5190 | 5110 | 707051 |
| 1734629400 | 5190 | -110 | -2.08 | 5260 | 5290 | 5170 | 299180 |
| 1734543000 | 5300 | -15 | -0.28 | 5310 | 5335 | 5285 | 287179 |
| 1734456600 | 5315 | -65 | -1.21 | 5325 | 5395 | 5275 | 280654 |
| 1734370200 | 5380 | -75 | -1.37 | 5405 | 5435 | 5325 | 384606 |
| 1734111000 | 5455 | 5 | 0.09 | 5455 | 5470 | 5435 | 197284 |
| 1734024600 | 5450 | 0 | 0.00 | 5445 | 5460 | 5410 | 209415 |
| 1733938200 | 5450 | -100 | -1.80 | 5515 | 5550 | 5450 | 430809 |
| 1733851800 | 5550 | -30 | -0.54 | 5560 | 5580 | 5540 | 113550 |
| 1733765400 | 5580 | 35 | 0.63 | 5580 | 5595 | 5530 | 159931 |
| 1733506200 | 5545 | -90 | -1.60 | 5635 | 5635 | 5545 | 233702 |
| 1733419800 | 5635 | 50 | 0.90 | 5600 | 5635 | 5565 | 317839 |
| 1733333400 | 5585 | -40 | -0.71 | 5625 | 5650 | 5575 | 300481 |
| 1733247000 | 5625 | 0 | 0.00 | 5645 | 5690 | 5620 | 184324 |
| 1733160600 | 5625 | -100 | -1.75 | 5715 | 5750 | 5620 | 171940 |
| 1732901400 | 5725 | -25 | -0.43 | 5730 | 5765 | 5720 | 174656 |
| 1732815000 | 5750 | 60 | 1.05 | 5740 | 5785 | 5720 | 160549 |
| 1732728600 | 5690 | 60 | 1.07 | 5625 | 5700 | 5625 | 356137 |
| 1732642200 | 5630 | -65 | -1.14 | 5675 | 5710 | 5630 | 397047 |
| 1732555800 | 5695 | 80 | 1.42 | 5640 | 5730 | 5615 | 1035350 |
| 1732296600 | 5615 | 25 | 0.45 | 5635 | 5665 | 5600 | 206473 |
| 1732210200 | 5590 | -30 | -0.53 | 5560 | 5595 | 5510 | 633033 |
| 1732123800 | 5620 | -55 | -0.97 | 5670 | 5680 | 5580 | 493997 |
| 1732037400 | 5675 | 80 | 1.43 | 5600 | 5760 | 5600 | 983565 |
| 1731951000 | 5595 | 195 | 3.61 | 5400 | 5595 | 5400 | 651771 |
| 1731691800 | 5400 | -20 | -0.37 | 5410 | 5450 | 5335 | 375974 |
| 1731605400 | 5420 | -35 | -0.64 | 5425 | 5430 | 5285 | 555904 |
| 1731519000 | 5455 | -215 | -3.79 | 5670 | 5670 | 5455 | 449232 |
| 1731432600 | 5670 | 704 | 14.18 | 5600 | 5865 | 5575 | 1133012 |
| 1731346200 | 4966 | 118 | 2.43 | 4864 | 4966 | 4864 | 188065 |
| 1731087000 | 4848 | -62 | -1.26 | 4906 | 4906 | 4828 | 170139 |
| 1731000600 | 4910 | 28 | 0.57 | 4922 | 4958 | 4910 | 465368 |
| 1730914200 | 4882 | -42 | -0.85 | 4958 | 5005 | 4860 | 311471 |
| 1730827800 | 4924 | 10 | 0.20 | 4888 | 4944 | 4880 | 227652 |
| 1730741400 | 4914 | -32 | -0.65 | 4936 | 4966 | 4914 | 115602 |
| 1730482200 | 4946 | 42 | 0.86 | 4902 | 4972 | 4896 | 144319 |
| 1730395800 | 4904 | -136 | -2.70 | 5020 | 5025 | 4884 | 227019 |
| 1730309400 | 5040 | -10 | -0.20 | 5020 | 5100 | 5015 | 144054 |
| 1730223000 | 5050 | -80 | -1.56 | 5155 | 5155 | 5040 | 167078 |
| 1730136600 | 5130 | 75 | 1.48 | 5080 | 5130 | 5060 | 207865 |
| 1729873800 | 5055 | 0 | 0.00 | 5060 | 5070 | 5010 | 79527 |
| 1729787400 | 5055 | 10 | 0.20 | 5060 | 5085 | 5055 | 193809 |
| 1729701000 | 5045 | -75 | -1.46 | 5110 | 5145 | 5045 | 208842 |
| 1729614600 | 5120 | -25 | -0.49 | 5175 | 5175 | 5065 | 95887 |
| 1729528200 | 5145 | -100 | -1.91 | 5280 | 5280 | 5145 | 135427 |
| 1729269000 | 5245 | 50 | 0.96 | 5195 | 5245 | 5175 | 205995 |
| 1729182600 | 5195 | 40 | 0.78 | 5145 | 5210 | 5135 | 139898 |
| 1729096200 | 5155 | 115 | 2.28 | 5080 | 5175 | 5065 | 155437 |
| 1729009800 | 5040 | -30 | -0.59 | 5080 | 5100 | 5035 | 115088 |
| 1728923400 | 5070 | 20 | 0.40 | 5065 | 5070 | 5030 | 83117 |
| 1728664200 | 5050 | 30 | 0.60 | 5020 | 5060 | 5015 | 445058 |
| 1728577800 | 5020 | -60 | -1.18 | 5080 | 5100 | 5015 | 99405 |
| 1728491400 | 5080 | 40 | 0.79 | 5060 | 5105 | 5060 | 120242 |
| 1728405000 | 5040 | -125 | -2.42 | 5130 | 5130 | 5040 | 571069 |
| 1728318600 | 5165 | -40 | -0.77 | 5255 | 5255 | 5165 | 80642 |
| 1728059400 | 5205 | 130 | 2.56 | 5150 | 5240 | 5095 | 298866 |
| 1727973000 | 5075 | 0 | 0.00 | 5085 | 5110 | 5050 | 247137 |
| 1727886600 | 5075 | -45 | -0.88 | 5110 | 5135 | 5035 | 240780 |
| 1727800200 | 5120 | 25 | 0.49 | 5120 | 5155 | 5080 | 149039 |
| 1727713800 | 5095 | -125 | -2.39 | 5210 | 5210 | 5095 | 173020 |
| 1727454600 | 5220 | 0 | 0.00 | 5225 | 5245 | 5190 | 172918 |
| 1727368200 | 5220 | 50 | 0.97 | 5240 | 5295 | 5200 | 218705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
