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 | -184 | -10.4426787741 | 1762 | 1786 | 1580 | 46721 | 1697.65353778 | DE |
| 4 | -272 | -14.7027027027 | 1850 | 1998 | 1580 | 38052 | 1786.41162735 | DE |
| 12 | -356 | -18.4074457084 | 1934 | 2065 | 1580 | 54253 | 1859.18875724 | DE |
| 26 | 66 | 4.36507936508 | 1512 | 2135 | 1482 | 51019 | 1810.21173725 | DE |
| 52 | 474 | 42.9347826087 | 1104 | 2135 | 1070 | 73814 | 1476.0569581 | DE |
| 156 | -80 | -4.82509047045 | 1658 | 2620 | 740 | 81386 | 1487.43854476 | DE |
| 260 | -1177 | -42.722323049 | 2755 | 3625 | 740 | 72262 | 1796.8422649 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 1578 | -58 | -3.55 | 1636 | 1640 | 1578 | 87054 |
| 1741023000 | 1636 | 10 | 0.62 | 1628 | 1662 | 1620 | 11145 |
| 1740763800 | 1626 | -78 | -4.58 | 1702 | 1702 | 1626 | 80070 |
| 1740677400 | 1704 | -40 | -2.29 | 1750 | 1756 | 1704 | 8102 |
| 1740591000 | 1744 | -6 | -0.34 | 1750 | 1770 | 1724 | 109433 |
| 1740504600 | 1750 | -4 | -0.23 | 1762 | 1786 | 1750 | 24857 |
| 1740418200 | 1754 | -2 | -0.11 | 1804 | 1804 | 1706 | 29293 |
| 1740159000 | 1756 | -24 | -1.35 | 1790 | 1796 | 1722 | 32613 |
| 1740072600 | 1780 | -20 | -1.11 | 1844 | 1844 | 1778 | 39375 |
| 1739986200 | 1800 | -8 | -0.44 | 1848 | 1848 | 1778 | 24134 |
| 1739899800 | 1808 | 8 | 0.44 | 1848 | 1848 | 1800 | 32326 |
| 1739813400 | 1800 | 30 | 1.69 | 1760 | 1844 | 1750 | 44502 |
| 1739554200 | 1770 | -14 | -0.78 | 1794 | 1798 | 1758 | 57115 |
| 1739467800 | 1784 | -30 | -1.65 | 1860 | 1860 | 1780 | 41537 |
| 1739381400 | 1814 | -54 | -2.89 | 1900 | 1908 | 1804 | 51561 |
| 1739295000 | 1868 | -32 | -1.68 | 1900 | 1924 | 1852 | 22899 |
| 1739208600 | 1900 | 8 | 0.42 | 1872 | 1908 | 1872 | 43460 |
| 1738949400 | 1892 | -20 | -1.05 | 1944 | 1946 | 1892 | 16802 |
| 1738863000 | 1912 | -40 | -2.05 | 1946 | 1998 | 1904 | 29900 |
| 1738776600 | 1952 | 64 | 3.39 | 1900 | 1974 | 1880 | 35773 |
| 1738690200 | 1888 | -4 | -0.21 | 1850 | 1892 | 1850 | 26136 |
| 1738603800 | 1892 | 28 | 1.50 | 1820 | 1942 | 1820 | 54722 |
| 1738344600 | 1864 | -20 | -1.06 | 1890 | 1890 | 1822 | 1061911 |
| 1738258200 | 1884 | 18 | 0.96 | 1912 | 1912 | 1858 | 39252 |
| 1738171800 | 1866 | -14 | -0.74 | 1890 | 1898 | 1834 | 76546 |
| 1738085400 | 1880 | 2 | 0.11 | 1920 | 1946 | 1874 | 247116 |
| 1737999000 | 1878 | -72 | -3.69 | 1910 | 1936 | 1828 | 100947 |
| 1737739800 | 1950 | 0 | 0.00 | 1958 | 1988 | 1940 | 6275 |
| 1737653400 | 1950 | 10 | 0.52 | 1948 | 1950 | 1930 | 9112 |
| 1737567000 | 1940 | 2 | 0.10 | 1938 | 2065 | 1938 | 61327 |
| 1737480600 | 1938 | 24 | 1.25 | 1924 | 1998 | 1914 | 60006 |
| 1737394200 | 1914 | -12 | -0.62 | 1926 | 1936 | 1896 | 25311 |
| 1737135000 | 1926 | -18 | -0.93 | 1926 | 1950 | 1922 | 12470 |
| 1737048600 | 1944 | 10 | 0.52 | 1960 | 1960 | 1916 | 23842 |
| 1736962200 | 1934 | 36 | 1.90 | 1908 | 1946 | 1890 | 15972 |
| 1736875800 | 1898 | 4 | 0.21 | 1898 | 1902 | 1868 | 6934 |
| 1736789400 | 1894 | -6 | -0.32 | 1904 | 1904 | 1866 | 38544 |
| 1736530200 | 1900 | -4 | -0.21 | 1906 | 1936 | 1900 | 28313 |
| 1736443800 | 1904 | 40 | 2.15 | 1882 | 1904 | 1842 | 20285 |
| 1736357400 | 1864 | -26 | -1.38 | 1868 | 1902 | 1864 | 8686 |
| 1736271000 | 1890 | 10 | 0.53 | 1860 | 1912 | 1852 | 40066 |
| 1736184600 | 1880 | 6 | 0.32 | 1898 | 1900 | 1846 | 15436 |
| 1735925400 | 1874 | 4 | 0.21 | 1892 | 1892 | 1840 | 39439 |
| 1735839000 | 1870 | -74 | -3.81 | 1856 | 1912 | 1840 | 25756 |
| 1735666200 | 1944 | 36 | 1.89 | 1912 | 1950 | 1912 | 17706 |
| 1735579800 | 1908 | 4 | 0.21 | 1900 | 1928 | 1900 | 75539 |
| 1735320600 | 1904 | -26 | -1.35 | 1940 | 1940 | 1900 | 5502 |
| 1735061400 | 1930 | 16 | 0.84 | 1940 | 1950 | 1840 | 11958 |
| 1734975000 | 1914 | 0 | 0.00 | 1912 | 1922 | 1872 | 12866 |
| 1734715800 | 1914 | 18 | 0.95 | 1978 | 1978 | 1866 | 24716 |
| 1734629400 | 1896 | 16 | 0.85 | 1862 | 1942 | 1850 | 31782 |
| 1734543000 | 1880 | -12 | -0.63 | 1930 | 1930 | 1878 | 7351 |
| 1734456600 | 1892 | -18 | -0.94 | 1948 | 1948 | 1868 | 18671 |
| 1734370200 | 1910 | -2 | -0.10 | 1944 | 1944 | 1882 | 11569 |
| 1734111000 | 1912 | 4 | 0.21 | 1908 | 1944 | 1892 | 32075 |
| 1734024600 | 1908 | -28 | -1.45 | 1998 | 1998 | 1898 | 19727 |
| 1733938200 | 1936 | -14 | -0.72 | 1948 | 1950 | 1904 | 14282 |
| 1733851800 | 1950 | -4 | -0.20 | 1934 | 1976 | 1934 | 29398 |
| 1733765400 | 1954 | -61 | -3.03 | 2030 | 2035 | 1944 | 27195 |
| 1733506200 | 2015 | -5 | -0.25 | 2015 | 2035 | 2000 | 37037 |
| 1733419800 | 2020 | 26 | 1.30 | 2000 | 2030 | 1986 | 66746 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
