News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -104 | -10.9473684211 | 950 | 977 | 843.5 | 469097 | 923.32959523 | DE |
| 4 | -97.5 | -10.333863275 | 943.5 | 1033 | 843.5 | 321011 | 951.43453971 | DE |
| 12 | -162 | -16.0714285714 | 1008 | 1033 | 843.5 | 326746 | 936.9531976 | DE |
| 26 | -184 | -17.8640776699 | 1030 | 1132 | 794 | 374438 | 941.36419294 | DE |
| 52 | 243.5 | 40.4149377593 | 602.5 | 1159 | 574.5 | 393519 | 917.39310923 | DE |
| 156 | -1390 | -62.1645796064 | 2236 | 2778 | 515.5 | 509948 | 1134.20385803 | DE |
| 260 | -314 | -27.0689655172 | 1160 | 3968 | 489.5 | 488376 | 1505.05577772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 879 | -30.5 | -3.35 | 900 | 915.5 | 879 | 304770 |
| 1741023000 | 909.5 | -3.5 | -0.38 | 950 | 950 | 900 | 201311 |
| 1740763800 | 913 | -26 | -2.77 | 925 | 934 | 911.5 | 581426 |
| 1740677400 | 939 | -5.5 | -0.58 | 942 | 944 | 915.5 | 787561 |
| 1740591000 | 944.5 | -15.5 | -1.61 | 950 | 977 | 944.5 | 470415 |
| 1740504600 | 960 | -35 | -3.52 | 982.5 | 997 | 955 | 403044 |
| 1740418200 | 995 | 6 | 0.61 | 980 | 1005 | 980 | 247037 |
| 1740159000 | 989 | -1.5 | -0.15 | 1030 | 1030 | 988.5 | 154201 |
| 1740072600 | 990.5 | -38.5 | -3.74 | 1031 | 1033 | 987.5 | 180016 |
| 1739986200 | 1029 | 23 | 2.29 | 1007 | 1030 | 1004 | 448532 |
| 1739899800 | 1006 | 37.5 | 3.87 | 990 | 1006 | 964 | 274150 |
| 1739813400 | 968.5 | 5.5 | 0.57 | 980 | 982.5 | 960.5 | 209953 |
| 1739554200 | 963 | -6 | -0.62 | 972 | 980 | 959 | 180835 |
| 1739467800 | 969 | 6.5 | 0.68 | 968 | 970 | 952 | 205334 |
| 1739381400 | 962.5 | 16 | 1.69 | 954 | 970 | 951 | 341877 |
| 1739295000 | 946.5 | 2 | 0.21 | 940.5 | 958 | 939.5 | 175779 |
| 1739208600 | 944.5 | 29.5 | 3.22 | 919 | 945 | 914.5 | 238170 |
| 1738949400 | 915 | -21 | -2.24 | 947.5 | 947.5 | 915 | 293441 |
| 1738863000 | 936 | -1 | -0.11 | 946.5 | 946.5 | 927 | 296493 |
| 1738776600 | 937 | 1.5 | 0.16 | 943.5 | 975.5 | 934.5 | 425868 |
| 1738690200 | 935.5 | 30 | 3.31 | 935.5 | 935.5 | 893 | 227056 |
| 1738603800 | 905.5 | -14 | -1.52 | 900 | 911.5 | 894.5 | 304082 |
| 1738344600 | 919.5 | -7 | -0.76 | 926.5 | 932 | 908.5 | 249338 |
| 1738258200 | 926.5 | 31 | 3.46 | 922.5 | 951 | 907 | 394271 |
| 1738171800 | 895.5 | -56.5 | -5.93 | 930 | 975 | 891.5 | 771044 |
| 1738085400 | 952 | 21 | 2.26 | 937.5 | 958 | 934.5 | 289000 |
| 1737999000 | 931 | 3.5 | 0.38 | 908.5 | 936 | 908.5 | 741155 |
| 1737739800 | 927.5 | 10 | 1.09 | 939.5 | 939.5 | 910 | 307210 |
| 1737653400 | 917.5 | 5.5 | 0.60 | 893 | 930 | 893 | 285830 |
| 1737567000 | 912 | 14.5 | 1.62 | 905 | 920 | 891.5 | 975121 |
| 1737480600 | 897.5 | -11.5 | -1.27 | 900 | 908.5 | 881.5 | 316218 |
| 1737394200 | 909 | 9.5 | 1.06 | 907 | 916.5 | 895 | 311417 |
| 1737135000 | 899.5 | 1.5 | 0.17 | 880 | 910 | 880 | 450502 |
| 1737048600 | 898 | -15.5 | -1.70 | 930 | 930 | 886 | 287949 |
| 1736962200 | 913.5 | 23 | 2.58 | 896.5 | 918.5 | 896.5 | 470172 |
| 1736875800 | 890.5 | 11 | 1.25 | 889 | 900.5 | 884 | 175635 |
| 1736789400 | 879.5 | -14 | -1.57 | 896 | 907.5 | 879.5 | 257861 |
| 1736530200 | 893.5 | -15.5 | -1.71 | 898 | 913 | 893 | 326926 |
| 1736443800 | 909 | 8 | 0.89 | 900 | 921.5 | 880.5 | 362872 |
| 1736357400 | 901 | -54 | -5.65 | 990 | 990 | 899 | 337748 |
| 1736271000 | 955 | -22 | -2.25 | 995 | 995 | 947 | 405724 |
| 1736184600 | 977 | 33.5 | 3.55 | 960 | 979 | 945.5 | 136878 |
| 1735925400 | 943.5 | -8.5 | -0.89 | 948 | 954 | 939 | 135745 |
| 1735839000 | 952 | 25 | 2.70 | 930 | 955 | 927.5 | 95689 |
| 1735666200 | 927 | 11 | 1.20 | 916.5 | 927 | 910 | 49432 |
| 1735579800 | 916 | -19 | -2.03 | 925 | 933 | 912.5 | 101480 |
| 1735320600 | 935 | -5 | -0.53 | 975 | 975 | 927 | 142731 |
| 1735061400 | 940 | -1 | -0.11 | 925 | 950 | 925 | 60914 |
| 1734975000 | 941 | -12.5 | -1.31 | 940.5 | 963 | 929.5 | 131219 |
| 1734715800 | 953.5 | -8.5 | -0.88 | 940 | 961 | 932.5 | 396501 |
| 1734629400 | 962 | -29 | -2.93 | 970 | 982 | 944.5 | 403904 |
| 1734543000 | 991 | 27 | 2.80 | 970 | 998 | 969.5 | 259434 |
| 1734456600 | 964 | 19.5 | 2.06 | 940 | 979 | 925 | 1007561 |
| 1734370200 | 944.5 | -21 | -2.18 | 950.5 | 965 | 942.5 | 286281 |
| 1734111000 | 965.5 | -24.5 | -2.47 | 970 | 993 | 965.5 | 143198 |
| 1734024600 | 990 | -2 | -0.20 | 998 | 1002 | 979 | 270550 |
| 1733938200 | 992 | -36 | -3.50 | 1008 | 1029 | 978.5 | 335687 |
| 1733851800 | 1028 | -53 | -4.90 | 1077 | 1077 | 1028 | 230588 |
| 1733765400 | 1081 | -24 | -2.17 | 1110 | 1132 | 1081 | 392057 |
| 1733506200 | 1105 | 30 | 2.79 | 1064 | 1126 | 1064 | 493192 |
| 1733419800 | 1075 | 95 | 9.69 | 1046 | 1132 | 1046 | 818785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
