News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20 | -0.884173297966 | 2262 | 2278 | 2156 | 97898 | 2208.18044458 | DE |
| 4 | 54 | 2.46800731261 | 2188 | 2360 | 2156 | 109586 | 2263.41734148 | DE |
| 12 | 158 | 7.58157389635 | 2084 | 2388 | 2084 | 159590 | 2274.84017673 | DE |
| 26 | 162 | 7.78846153846 | 2080 | 2388 | 1874 | 215116 | 2122.60700412 | DE |
| 52 | 4 | 0.17873100983 | 2238 | 2452 | 1766 | 260499 | 2051.19062723 | DE |
| 156 | -1405 | -38.5248149164 | 3647 | 3850 | 1766 | 253786 | 2503.80714911 | DE |
| 260 | -838 | -27.2077922078 | 3080 | 4362 | 1766 | 282967 | 2832.61497866 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 2242 | 46 | 2.09 | 2248 | 2250 | 2200 | 109395 |
| 1721925000 | 2196 | 20 | 0.92 | 2218 | 2218 | 2156 | 125395 |
| 1721838600 | 2176 | -30 | -1.36 | 2200 | 2216 | 2176 | 105551 |
| 1721752200 | 2206 | -24 | -1.08 | 2200 | 2238 | 2200 | 77437 |
| 1721665800 | 2230 | -14 | -0.62 | 2256 | 2260 | 2230 | 99594 |
| 1721406600 | 2244 | -46 | -2.01 | 2262 | 2278 | 2240 | 81514 |
| 1721320200 | 2290 | 8 | 0.35 | 2280 | 2306 | 2280 | 81910 |
| 1721233800 | 2282 | -28 | -1.21 | 2360 | 2360 | 2282 | 60393 |
| 1721147400 | 2310 | -8 | -0.35 | 2292 | 2334 | 2292 | 88474 |
| 1721061000 | 2318 | 0 | 0.00 | 2304 | 2338 | 2294 | 95524 |
| 1720801800 | 2318 | -10 | -0.43 | 2336 | 2338 | 2290 | 69132 |
| 1720715400 | 2328 | 40 | 1.75 | 2318 | 2338 | 2280 | 152489 |
| 1720629000 | 2288 | 36 | 1.60 | 2254 | 2308 | 2252 | 130354 |
| 1720542600 | 2252 | 2 | 0.09 | 2218 | 2270 | 2218 | 113821 |
| 1720456200 | 2250 | -38 | -1.66 | 2286 | 2298 | 2236 | 113528 |
| 1720197000 | 2288 | 20 | 0.88 | 2276 | 2328 | 2276 | 125968 |
| 1720110600 | 2268 | -16 | -0.70 | 2290 | 2310 | 2264 | 80133 |
| 1720024200 | 2284 | 50 | 2.24 | 2250 | 2284 | 2242 | 149948 |
| 1719937800 | 2234 | -8 | -0.36 | 2238 | 2256 | 2234 | 121572 |
| 1719851400 | 2242 | -18 | -0.80 | 2278 | 2304 | 2242 | 82445 |
| 1719592200 | 2260 | 18 | 0.80 | 2188 | 2266 | 2188 | 236534 |
| 1719505800 | 2242 | 16 | 0.72 | 2222 | 2242 | 2200 | 97041 |
| 1719419400 | 2226 | -50 | -2.20 | 2278 | 2288 | 2222 | 185776 |
| 1719333000 | 2276 | -14 | -0.61 | 2314 | 2314 | 2262 | 79301 |
| 1719246600 | 2290 | 16 | 0.70 | 2284 | 2296 | 2248 | 117270 |
| 1718987400 | 2274 | -46 | -1.98 | 2266 | 2312 | 2258 | 409926 |
| 1718901000 | 2320 | 22 | 0.96 | 2304 | 2328 | 2290 | 216107 |
| 1718814600 | 2298 | -42 | -1.79 | 2302 | 2342 | 2284 | 153642 |
| 1718728200 | 2340 | 36 | 1.56 | 2338 | 2354 | 2320 | 119419 |
| 1718641800 | 2304 | -18 | -0.78 | 2300 | 2346 | 2300 | 95294 |
| 1718382600 | 2322 | 10 | 0.43 | 2326 | 2340 | 2314 | 92330 |
| 1718296200 | 2312 | -68 | -2.86 | 2388 | 2388 | 2312 | 127707 |
| 1718209800 | 2380 | 84 | 3.66 | 2296 | 2380 | 2280 | 153222 |
| 1718123400 | 2296 | -26 | -1.12 | 2294 | 2330 | 2290 | 376252 |
| 1718037000 | 2322 | 28 | 1.22 | 2316 | 2332 | 2268 | 122412 |
| 1717777800 | 2294 | 8 | 0.35 | 2338 | 2338 | 2270 | 160612 |
| 1717691400 | 2286 | -14 | -0.61 | 2316 | 2330 | 2286 | 167799 |
| 1717605000 | 2300 | -6 | -0.26 | 2336 | 2336 | 2264 | 135860 |
| 1717518600 | 2306 | -34 | -1.45 | 2316 | 2340 | 2252 | 238572 |
| 1717432200 | 2340 | 12 | 0.52 | 2292 | 2366 | 2292 | 438003 |
| 1717173000 | 2328 | -4 | -0.17 | 2324 | 2332 | 2300 | 277621 |
| 1717086600 | 2332 | 44 | 1.92 | 2298 | 2338 | 2268 | 217794 |
| 1717000200 | 2288 | -68 | -2.89 | 2354 | 2374 | 2288 | 288644 |
| 1716913800 | 2356 | 70 | 3.06 | 2300 | 2364 | 2290 | 235176 |
| 1716568200 | 2286 | 68 | 3.07 | 2212 | 2286 | 2212 | 259893 |
| 1716481800 | 2218 | -54 | -2.38 | 2250 | 2274 | 2218 | 138898 |
| 1716395400 | 2272 | 28 | 1.25 | 2224 | 2272 | 2208 | 98583 |
| 1716309000 | 2244 | -12 | -0.53 | 2204 | 2248 | 2204 | 96858 |
| 1716222600 | 2256 | 10 | 0.45 | 2202 | 2264 | 2202 | 53047 |
| 1715963400 | 2246 | -46 | -2.01 | 2238 | 2288 | 2238 | 71517 |
| 1715877000 | 2292 | 2 | 0.09 | 2262 | 2316 | 2262 | 142364 |
| 1715790600 | 2290 | 86 | 3.90 | 2194 | 2302 | 2194 | 137857 |
| 1715704200 | 2204 | -8 | -0.36 | 2162 | 2230 | 2162 | 103258 |
| 1715617800 | 2212 | 10 | 0.45 | 2226 | 2226 | 2192 | 306169 |
| 1715358600 | 2202 | 6 | 0.27 | 2244 | 2244 | 2200 | 160337 |
| 1715272200 | 2196 | -22 | -0.99 | 2178 | 2240 | 2178 | 184124 |
| 1715185800 | 2218 | -4 | -0.18 | 2208 | 2246 | 2202 | 319729 |
| 1715099400 | 2222 | 80 | 3.73 | 2166 | 2226 | 2166 | 259973 |
| 1714753800 | 2142 | 66 | 3.18 | 2084 | 2148 | 2084 | 226121 |
| 1714667400 | 2076 | 36 | 1.76 | 2088 | 2088 | 2048 | 101318 |
| 1714581000 | 2040 | -16 | -0.78 | 2066 | 2072 | 2034 | 276551 |
| 1714494600 | 2056 | -20 | -0.96 | 2074 | 2090 | 2056 | 221480 |
| 1714408200 | 2076 | 34 | 1.67 | 2040 | 2086 | 2034 | 710847 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
