News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -55 | -4.97737556561 | 1105 | 1130 | 1048 | 196275 | 1087.98391238 | DE |
| 4 | 0 | 0 | 1050 | 1130 | 983 | 336003 | 1063.04434027 | DE |
| 12 | 433 | 70.1782820097 | 617 | 1159 | 605.5 | 488372 | 959.87751522 | DE |
| 26 | 295.5 | 39.1650099404 | 754.5 | 1159 | 574.5 | 462709 | 806.07512952 | DE |
| 52 | 250 | 31.25 | 800 | 1159 | 515.5 | 525305 | 790.25602787 | DE |
| 156 | -2132 | -67.0018856065 | 3182 | 3968 | 515.5 | 508343 | 1495.76416379 | DE |
| 260 | 60 | 6.06060606061 | 990 | 3968 | 489.5 | 514125 | 1528.6054524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 1078 | 3 | 0.28 | 1080 | 1101 | 1070 | 196749 |
| 1721233800 | 1075 | -21 | -1.92 | 1050 | 1098 | 1050 | 142079 |
| 1721147400 | 1096 | -7 | -0.63 | 1130 | 1130 | 1077 | 353310 |
| 1721061000 | 1103 | 21 | 1.94 | 1051 | 1109 | 1051 | 128937 |
| 1720801800 | 1082 | -21 | -1.90 | 1105 | 1105 | 1067 | 160301 |
| 1720715400 | 1103 | 26 | 2.41 | 1120 | 1120 | 1067 | 800755 |
| 1720629000 | 1077 | 18 | 1.70 | 1075 | 1103 | 1056 | 186070 |
| 1720542600 | 1059 | -14 | -1.30 | 1078 | 1089 | 1059 | 234000 |
| 1720456200 | 1073 | 5 | 0.47 | 1100 | 1100 | 1071 | 215974 |
| 1720197000 | 1068 | 23 | 2.20 | 1030 | 1095 | 1030 | 195808 |
| 1720110600 | 1045 | -15 | -1.42 | 1055 | 1075 | 1044 | 234509 |
| 1720024200 | 1060 | 27 | 2.61 | 1020 | 1060 | 1020 | 140106 |
| 1719937800 | 1033 | -12 | -1.15 | 1030 | 1050 | 1028 | 233951 |
| 1719851400 | 1045 | -4 | -0.38 | 1065 | 1074 | 1037 | 226204 |
| 1719592200 | 1049 | -58 | -5.24 | 1104 | 1104 | 1035 | 613376 |
| 1719505800 | 1107 | 21 | 1.93 | 1075 | 1114 | 1075 | 483959 |
| 1719419400 | 1086 | 83 | 8.28 | 1062 | 1125 | 1056 | 826898 |
| 1719333000 | 1003 | -21 | -2.05 | 1030 | 1030 | 997.5 | 358055 |
| 1719246600 | 1024 | 25 | 2.50 | 983 | 1027 | 983 | 309105 |
| 1718987400 | 999 | -13 | -1.28 | 1050 | 1050 | 997.5 | 679908 |
| 1718901000 | 1012 | -20 | -1.94 | 1026 | 1049 | 1006 | 387932 |
| 1718814600 | 1032 | 37 | 3.72 | 995.5 | 1049 | 985 | 391714 |
| 1718728200 | 995 | 2 | 0.20 | 982.5 | 1010 | 982.5 | 578219 |
| 1718641800 | 993 | 0 | 0.00 | 1000 | 1006 | 983.5 | 217991 |
| 1718382600 | 993 | -27 | -2.65 | 1057 | 1057 | 993 | 440334 |
| 1718296200 | 1020 | -40 | -3.77 | 1063 | 1063 | 1020 | 433768 |
| 1718209800 | 1060 | 10 | 0.95 | 1070 | 1086 | 1049 | 560585 |
| 1718123400 | 1050 | -58 | -5.23 | 1095 | 1113 | 1040 | 779971 |
| 1718037000 | 1108 | -1 | -0.09 | 1092 | 1120 | 1082 | 574788 |
| 1717777800 | 1109 | -36 | -3.14 | 1144 | 1145 | 1107 | 479962 |
| 1717691400 | 1145 | 4 | 0.35 | 1142 | 1159 | 1135 | 391220 |
| 1717605000 | 1141 | 26 | 2.33 | 1128 | 1153 | 1118 | 415484 |
| 1717518600 | 1115 | 16 | 1.46 | 1123 | 1132 | 1100 | 471802 |
| 1717432200 | 1099 | 39 | 3.68 | 1082 | 1099 | 1067 | 487124 |
| 1717173000 | 1060 | -7 | -0.66 | 1075 | 1075 | 1056 | 354187 |
| 1717086600 | 1067 | 43 | 4.20 | 1023 | 1074 | 1018 | 400125 |
| 1717000200 | 1024 | -35 | -3.31 | 1058 | 1058 | 1003 | 1029479 |
| 1716913800 | 1059 | 18 | 1.73 | 1049 | 1073 | 1023 | 647606 |
| 1716568200 | 1041 | 27 | 2.66 | 987.5 | 1049 | 987.5 | 251691 |
| 1716481800 | 1014 | 14 | 1.40 | 1004 | 1031 | 996 | 342929 |
| 1716395400 | 1000 | 5 | 0.50 | 976 | 1006 | 976 | 409183 |
| 1716309000 | 995 | -32 | -3.12 | 1001 | 1016 | 990 | 471798 |
| 1716222600 | 1027 | 3 | 0.29 | 1034 | 1055 | 1010 | 317619 |
| 1715963400 | 1024 | -6 | -0.58 | 1030 | 1061 | 1002 | 419213 |
| 1715877000 | 1030 | 160 | 18.39 | 920 | 1091 | 888 | 1435929 |
| 1715790600 | 870 | 23.5 | 2.78 | 822 | 874 | 822 | 544277 |
| 1715704200 | 846.5 | -15.5 | -1.80 | 850.5 | 873.5 | 824.5 | 505839 |
| 1715617800 | 862 | 32 | 3.86 | 846.5 | 896.5 | 836 | 1919040 |
| 1715358600 | 830 | 55 | 7.10 | 780.5 | 835 | 775.5 | 548466 |
| 1715272200 | 775 | 1 | 0.13 | 786 | 800 | 775 | 789239 |
| 1715185800 | 774 | 29.5 | 3.96 | 748 | 775.5 | 743 | 312199 |
| 1715099400 | 744.5 | 37 | 5.23 | 717.5 | 745 | 717.5 | 346084 |
| 1714753800 | 707.5 | 9.5 | 1.36 | 698 | 722.5 | 698 | 325139 |
| 1714667400 | 698 | 30.5 | 4.57 | 680 | 701.5 | 670 | 1178532 |
| 1714581000 | 667.5 | 4.5 | 0.68 | 650 | 667.5 | 644.5 | 385660 |
| 1714494600 | 663 | 13 | 2.00 | 640 | 666.5 | 635.5 | 373896 |
| 1714408200 | 650 | 41 | 6.73 | 622 | 654 | 614.5 | 949182 |
| 1714149000 | 609 | -6.5 | -1.06 | 617 | 628.5 | 605.5 | 737324 |
| 1714062600 | 615.5 | -2.5 | -0.40 | 615 | 631 | 604 | 380604 |
| 1713976200 | 618 | -20.5 | -3.21 | 637 | 643.5 | 613.5 | 222507 |
| 1713889800 | 638.5 | 4.5 | 0.71 | 616 | 649.5 | 616 | 269662 |
| 1713803400 | 634 | 14 | 2.26 | 614 | 649.5 | 614 | 588370 |
| 1713544200 | 620 | -11.5 | -1.82 | 620 | 635 | 618.5 | 385624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
