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 | -74 | -4.03930131004 | 1832 | 1860 | 1727 | 327944 | 1773.24574516 | DE |
| 4 | 64 | 3.77804014168 | 1694 | 1873 | 1647 | 580116 | 1773.55661533 | DE |
| 12 | 62 | 3.65566037736 | 1696 | 1873 | 1595 | 498580 | 1724.7663771 | DE |
| 26 | 322 | 22.4233983287 | 1436 | 1873 | 1232 | 574618 | 1585.18661629 | DE |
| 52 | -188 | -9.66084275437 | 1946 | 1957 | 1232 | 504821 | 1617.00192649 | DE |
| 156 | 58.5 | 3.44218887908 | 1699.5 | 2242 | 1232 | 459566 | 1776.45458938 | DE |
| 260 | 58 | 3.41176470588 | 1700 | 2242 | 1232 | 444638 | 1775.82183812 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 1736 | -8 | -0.46 | 1739 | 1761 | 1727 | 362957 |
| 1721665800 | 1744 | -35 | -1.97 | 1776 | 1780 | 1744 | 215400 |
| 1721406600 | 1779 | -12 | -0.67 | 1769 | 1789 | 1734 | 384610 |
| 1721320200 | 1791 | -14 | -0.78 | 1828 | 1832 | 1787 | 277483 |
| 1721233800 | 1805 | -20 | -1.10 | 1832 | 1860 | 1801 | 399269 |
| 1721147400 | 1825 | 18 | 1.00 | 1807 | 1831 | 1781 | 1066518 |
| 1721061000 | 1807 | -4 | -0.22 | 1809 | 1824 | 1788 | 211195 |
| 1720801800 | 1811 | -42 | -2.27 | 1857 | 1857 | 1808 | 260980 |
| 1720715400 | 1853 | 22 | 1.20 | 1832 | 1873 | 1817 | 520653 |
| 1720629000 | 1831 | 68 | 3.86 | 1789 | 1831 | 1777 | 385462 |
| 1720542600 | 1763 | 22 | 1.26 | 1768 | 1780 | 1752 | 329727 |
| 1720456200 | 1741 | -52 | -2.90 | 1771 | 1779 | 1741 | 1039755 |
| 1720197000 | 1793 | 30 | 1.70 | 1772 | 1814 | 1771 | 3745511 |
| 1720110600 | 1763 | 14 | 0.80 | 1719 | 1763 | 1719 | 153537 |
| 1720024200 | 1749 | 67 | 3.98 | 1694 | 1749 | 1685 | 302149 |
| 1719937800 | 1682 | -40 | -2.32 | 1730 | 1734 | 1670 | 437855 |
| 1719851400 | 1722 | 36 | 2.14 | 1709 | 1728 | 1684 | 257812 |
| 1719592200 | 1686 | -7 | -0.41 | 1652 | 1719 | 1652 | 528188 |
| 1719505800 | 1693 | 11 | 0.65 | 1648 | 1695 | 1647 | 427090 |
| 1719419400 | 1682 | 23 | 1.39 | 1694 | 1697 | 1666 | 296174 |
| 1719333000 | 1659 | -24 | -1.43 | 1670 | 1685 | 1649 | 1413827 |
| 1719246600 | 1683 | -15 | -0.88 | 1689 | 1712 | 1663 | 246907 |
| 1718987400 | 1698 | -6 | -0.35 | 1710 | 1718 | 1691 | 2472014 |
| 1718901000 | 1704 | 51 | 3.09 | 1657 | 1704 | 1657 | 502039 |
| 1718814600 | 1653 | 5 | 0.30 | 1655 | 1686 | 1644 | 411855 |
| 1718728200 | 1648 | 30 | 1.85 | 1629 | 1658 | 1621 | 316204 |
| 1718641800 | 1618 | 8 | 0.50 | 1610 | 1647 | 1605 | 261637 |
| 1718382600 | 1610 | 0 | 0.00 | 1603 | 1628 | 1595 | 170918 |
| 1718296200 | 1610 | -19 | -1.17 | 1614 | 1645 | 1608 | 273667 |
| 1718209800 | 1629 | -4 | -0.24 | 1629 | 1659 | 1611 | 226126 |
| 1718123400 | 1633 | -16 | -0.97 | 1643 | 1648 | 1618 | 265033 |
| 1718037000 | 1649 | -3 | -0.18 | 1662 | 1673 | 1628 | 363607 |
| 1717777800 | 1652 | -105 | -5.98 | 1761 | 1770 | 1652 | 449977 |
| 1717691400 | 1757 | 93 | 5.59 | 1700 | 1764 | 1694 | 422069 |
| 1717605000 | 1664 | 0 | 0.00 | 1679 | 1697 | 1650 | 1066254 |
| 1717518600 | 1664 | -64 | -3.70 | 1712 | 1712 | 1657 | 451983 |
| 1717432200 | 1728 | 11 | 0.64 | 1714 | 1728 | 1692 | 262771 |
| 1717173000 | 1717 | -2 | -0.12 | 1725 | 1743 | 1700 | 1626013 |
| 1717086600 | 1719 | 46 | 2.75 | 1676 | 1727 | 1676 | 382053 |
| 1717000200 | 1673 | -82 | -4.67 | 1736 | 1742 | 1673 | 377518 |
| 1716913800 | 1755 | 74 | 4.40 | 1701 | 1755 | 1701 | 465940 |
| 1716568200 | 1681 | -6 | -0.36 | 1660 | 1695 | 1655 | 251252 |
| 1716481800 | 1687 | -44 | -2.54 | 1721 | 1722 | 1668 | 247378 |
| 1716395400 | 1731 | -62 | -3.46 | 1785 | 1791 | 1723 | 373975 |
| 1716309000 | 1793 | -15 | -0.83 | 1776 | 1796 | 1756 | 242605 |
| 1716222600 | 1808 | 57 | 3.26 | 1755 | 1816 | 1753 | 321048 |
| 1715963400 | 1751 | 38 | 2.22 | 1710 | 1751 | 1692 | 347450 |
| 1715877000 | 1713 | -30 | -1.72 | 1744 | 1744 | 1711 | 246364 |
| 1715790600 | 1743 | 21 | 1.22 | 1709 | 1747 | 1700 | 242561 |
| 1715704200 | 1722 | 29 | 1.71 | 1719 | 1737 | 1703 | 351198 |
| 1715617800 | 1693 | -30 | -1.74 | 1702 | 1732 | 1690 | 219573 |
| 1715358600 | 1723 | 17 | 1.00 | 1708 | 1751 | 1708 | 302533 |
| 1715272200 | 1706 | 10 | 0.59 | 1674 | 1716 | 1660 | 227946 |
| 1715185800 | 1696 | 12 | 0.71 | 1678 | 1696 | 1654 | 305085 |
| 1715099400 | 1684 | 34 | 2.06 | 1666 | 1695 | 1659 | 246125 |
| 1714753800 | 1650 | -21 | -1.26 | 1671 | 1671 | 1623 | 347584 |
| 1714667400 | 1671 | -25 | -1.47 | 1722 | 1730 | 1612 | 389070 |
| 1714581000 | 1696 | -7 | -0.41 | 1696 | 1710 | 1681 | 225173 |
| 1714494600 | 1703 | -42 | -2.41 | 1734 | 1739 | 1676 | 514682 |
| 1714408200 | 1745 | 40 | 2.35 | 1683 | 1745 | 1683 | 1529891 |
| 1714149000 | 1705 | 18 | 1.07 | 1720 | 1723 | 1699 | 270749 |
| 1714062600 | 1687 | -30 | -1.75 | 1685 | 1715 | 1662 | 429571 |
| 1713976200 | 1717 | 37 | 2.20 | 1698 | 1726 | 1688 | 335932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
