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 | -15 | -0.0865301413326 | 17335 | 17840 | 16255 | 273901 | 17153.5276657 | DE |
| 4 | -880 | -4.83516483516 | 18200 | 18525 | 14745 | 221285 | 17067.3954592 | DE |
| 12 | -4270 | -19.7776748495 | 21590 | 23690 | 14745 | 269757 | 18593.8966285 | DE |
| 26 | -395 | -2.22974880045 | 17715 | 23690 | 14745 | 209085 | 19432.3498776 | DE |
| 52 | 2030 | 13.2766514061 | 15290 | 23690 | 12250 | 410984 | 16625.9928673 | DE |
| 156 | 9114 | 111.065074336 | 8206 | 23690 | 7340 | 506574 | 14128.3701983 | DE |
| 260 | 8452 | 95.3089760938 | 8868 | 23690 | 7340 | 481093 | 13439.5128241 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745425800 | 17525 | 690 | 4.10 | 17200 | 17840 | 17165 | 83126 |
| 1745339400 | 16835 | -420 | -2.43 | 16435 | 16880 | 16255 | 251962 |
| 1744907400 | 17255 | 35 | 0.20 | 17335 | 17340 | 17050 | 486614 |
| 1744821000 | 17220 | -250 | -1.43 | 17300 | 17435 | 16910 | 173086 |
| 1744734600 | 17470 | -165 | -0.94 | 17545 | 17785 | 17350 | 58455 |
| 1744648200 | 17635 | 235 | 1.35 | 17615 | 17970 | 17510 | 73987 |
| 1744389000 | 17400 | -130 | -0.74 | 17525 | 17770 | 17275 | 174242 |
| 1744302600 | 17530 | 780 | 4.66 | 18320 | 18525 | 17445 | 391864 |
| 1744216200 | 16750 | -530 | -3.07 | 16735 | 17040 | 16310 | 130219 |
| 1744129800 | 17280 | 1 | 6.93 | 16790 | 17515 | 16595 | 504561 |
| 1744043400 | 16160 | 75 | 0.47 | 14805 | 16985 | 14745 | 235197 |
| 1743784200 | 16085 | -455 | -2.75 | 16795 | 16795 | 15635 | 231198 |
| 1743697800 | 16540 | -1 | -6.05 | 16970 | 17135 | 16305 | 292783 |
| 1743611400 | 17605 | 585 | 3.44 | 17085 | 17680 | 17040 | 331473 |
| 1743525000 | 17020 | 70 | 0.41 | 17170 | 17170 | 16600 | 165721 |
| 1743438600 | 16950 | -845 | -4.75 | 17570 | 17650 | 16555 | 181205 |
| 1743183000 | 17795 | -560 | -3.05 | 18040 | 18415 | 17785 | 132535 |
| 1743096600 | 18355 | -110 | -0.60 | 18200 | 18470 | 18130 | 74983 |
| 1743010200 | 18465 | -150 | -0.81 | 18600 | 18630 | 18200 | 155269 |
| 1742923800 | 18615 | -545 | -2.84 | 18895 | 19120 | 18610 | 101338 |
| 1742837400 | 19160 | 785 | 4.27 | 18610 | 19200 | 18555 | 174303 |
| 1742578200 | 18375 | -415 | -2.21 | 18400 | 18720 | 18305 | 7399738 |
| 1742491800 | 18790 | 435 | 2.37 | 18500 | 18925 | 18500 | 159102 |
| 1742405400 | 18355 | 75 | 0.41 | 17940 | 18380 | 17845 | 86371 |
| 1742319000 | 18280 | 120 | 0.66 | 18400 | 18645 | 17955 | 109099 |
| 1742232600 | 18160 | 5 | 0.03 | 18260 | 18350 | 18025 | 74121 |
| 1741973400 | 18155 | 150 | 0.83 | 17945 | 18365 | 17920 | 137523 |
| 1741887000 | 18005 | -90 | -0.50 | 17955 | 18300 | 17835 | 73327 |
| 1741800600 | 18095 | 195 | 1.09 | 18010 | 18785 | 17850 | 133374 |
| 1741714200 | 17900 | 60 | 0.34 | 17820 | 18170 | 17525 | 94237 |
| 1741627800 | 17840 | -1 | -5.38 | 18950 | 19165 | 17630 | 187060 |
| 1741368600 | 18855 | -1 | -6.52 | 19745 | 19930 | 18815 | 161880 |
| 1741282200 | 20170 | -480 | -2.32 | 20830 | 20850 | 20060 | 130270 |
| 1741195800 | 20650 | 100 | 0.49 | 20870 | 21250 | 20440 | 83296 |
| 1741109400 | 20550 | -1 | -5.26 | 21210 | 21430 | 20410 | 98670 |
| 1741023000 | 21690 | -90 | -0.41 | 22160 | 22240 | 21690 | 267093 |
| 1740763800 | 21780 | -30 | -0.14 | 21300 | 21890 | 21280 | 89879 |
| 1740677400 | 21810 | 240 | 1.11 | 21610 | 21930 | 21330 | 136362 |
| 1740591000 | 21570 | 820 | 3.95 | 20460 | 21670 | 20460 | 85661 |
| 1740504600 | 20750 | -670 | -3.13 | 21340 | 21480 | 20480 | 90419 |
| 1740418200 | 21420 | -870 | -3.90 | 21710 | 21860 | 21210 | 98302 |
| 1740159000 | 22290 | -200 | -0.89 | 22700 | 22700 | 22150 | 241918 |
| 1740072600 | 22490 | -640 | -2.77 | 23060 | 23190 | 22420 | 78288 |
| 1739986200 | 23130 | -30 | -0.13 | 23240 | 23320 | 23000 | 71746 |
| 1739899800 | 23160 | -110 | -0.47 | 23320 | 23530 | 23070 | 69576 |
| 1739813400 | 23270 | -360 | -1.52 | 23350 | 23590 | 22970 | 74841 |
| 1739554200 | 23630 | 1 | 7.31 | 23000 | 23690 | 22510 | 150354 |
| 1739467800 | 22020 | 200 | 0.92 | 22210 | 22660 | 21880 | 86490 |
| 1739381400 | 21820 | 480 | 2.25 | 21500 | 22040 | 21500 | 50798 |
| 1739295000 | 21340 | -130 | -0.61 | 21590 | 21710 | 21140 | 64022 |
| 1739208600 | 21470 | -50 | -0.23 | 21590 | 21860 | 21410 | 55874 |
| 1738949400 | 21520 | 110 | 0.51 | 21200 | 21560 | 21200 | 44752 |
| 1738863000 | 21410 | 240 | 1.13 | 21260 | 21470 | 21030 | 112567 |
| 1738776600 | 21170 | 300 | 1.44 | 21020 | 21430 | 20900 | 80534 |
| 1738690200 | 20870 | -450 | -2.11 | 20650 | 21060 | 19975 | 129832 |
| 1738603800 | 21320 | -490 | -2.25 | 21340 | 21500 | 21130 | 160875 |
| 1738344600 | 21810 | -40 | -0.18 | 21710 | 22070 | 21680 | 69626 |
| 1738258200 | 21850 | 390 | 1.82 | 21590 | 21960 | 21540 | 42482 |
| 1738171800 | 21460 | 70 | 0.33 | 21500 | 21610 | 21380 | 44469 |
| 1738085400 | 21390 | 380 | 1.81 | 21330 | 21560 | 21090 | 54942 |
| 1737999000 | 21010 | -420 | -1.96 | 21320 | 21350 | 20830 | 53952 |
| 1737739800 | 21430 | -400 | -1.83 | 21700 | 21720 | 21390 | 41178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
