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 | -4 | -0.429184549356 | 932 | 966 | 928 | 114534 | 943.99992317 | DE |
| 4 | 14 | 1.53172866521 | 914 | 966 | 884 | 123135 | 926.12121816 | DE |
| 12 | -42 | -4.32989690722 | 970 | 996 | 860 | 187699 | 917.34088752 | DE |
| 26 | -28 | -2.92887029289 | 956 | 996 | 837 | 154065 | 913.68574701 | DE |
| 52 | 202 | 27.8236914601 | 726 | 996 | 678 | 141430 | 877.05357858 | DE |
| 156 | -266 | -22.2780569514 | 1194 | 1256 | 497 | 157814 | 774.93275376 | DE |
| 260 | -88 | -8.66141732283 | 1016 | 1352 | 497 | 131046 | 867.26272641 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 928 | -22 | -2.32 | 946 | 948 | 928 | 64461 |
| 1731605400 | 950 | 2 | 0.21 | 947 | 966 | 937 | 116754 |
| 1731519000 | 948 | 5 | 0.53 | 931 | 951 | 931 | 128679 |
| 1731432600 | 943 | -2 | -0.21 | 950 | 950 | 937 | 223342 |
| 1731346200 | 945 | 5 | 0.53 | 932 | 952 | 932 | 39434 |
| 1731087000 | 940 | 12 | 1.29 | 933 | 944 | 928 | 50864 |
| 1731000600 | 928 | -12 | -1.28 | 937 | 943 | 924 | 88185 |
| 1730914200 | 940 | 17 | 1.84 | 961 | 961 | 927 | 127391 |
| 1730827800 | 923 | -18 | -1.91 | 939 | 947 | 923 | 161356 |
| 1730741400 | 941 | 16 | 1.73 | 960 | 960 | 922 | 157689 |
| 1730482200 | 925 | 25 | 2.78 | 884 | 931 | 884 | 111016 |
| 1730395800 | 900 | -14 | -1.53 | 927 | 927 | 890 | 144023 |
| 1730309400 | 914 | 3 | 0.33 | 906 | 931 | 906 | 186877 |
| 1730223000 | 911 | -5 | -0.55 | 901 | 916 | 901 | 173840 |
| 1730136600 | 916 | -5 | -0.54 | 929 | 929 | 916 | 52417 |
| 1729873800 | 921 | -1 | -0.11 | 904 | 926 | 904 | 152958 |
| 1729787400 | 922 | 18 | 1.99 | 932 | 932 | 905 | 89709 |
| 1729701000 | 904 | -16 | -1.74 | 927 | 927 | 895 | 68324 |
| 1729614600 | 920 | 4 | 0.44 | 907 | 925 | 907 | 136923 |
| 1729528200 | 916 | -4 | -0.43 | 914 | 918 | 908 | 188450 |
| 1729269000 | 920 | 0 | 0.00 | 932 | 932 | 908 | 195882 |
| 1729182600 | 920 | 7 | 0.77 | 909 | 921 | 908 | 120123 |
| 1729096200 | 913 | 32 | 3.63 | 900 | 913 | 878 | 342275 |
| 1729009800 | 881 | -4 | -0.45 | 889 | 889 | 876 | 93053 |
| 1728923400 | 885 | 2 | 0.23 | 880 | 885 | 873 | 235692 |
| 1728664200 | 883 | 4 | 0.46 | 880 | 895 | 860 | 447996 |
| 1728577800 | 879 | -13 | -1.46 | 881 | 887 | 874 | 84886 |
| 1728491400 | 892 | 7 | 0.79 | 900 | 900 | 880 | 296552 |
| 1728405000 | 885 | 0 | 0.00 | 881 | 886 | 878 | 81131 |
| 1728318600 | 885 | -26 | -2.85 | 912 | 912 | 885 | 105205 |
| 1728059400 | 911 | 18 | 2.02 | 875 | 911 | 875 | 77666 |
| 1727973000 | 893 | 5 | 0.56 | 886 | 893 | 884 | 57265 |
| 1727886600 | 888 | -14 | -1.55 | 885 | 904 | 882 | 610298 |
| 1727800200 | 902 | 4 | 0.45 | 901 | 908 | 898 | 118502 |
| 1727713800 | 898 | -5 | -0.55 | 891 | 909 | 884 | 161239 |
| 1727454600 | 903 | 5 | 0.56 | 890 | 909 | 890 | 94785 |
| 1727368200 | 898 | 21 | 2.39 | 900 | 900 | 884 | 91459 |
| 1727281800 | 877 | -3 | -0.34 | 870 | 891 | 870 | 80485 |
| 1727195400 | 880 | -9 | -1.01 | 932 | 932 | 868 | 186343 |
| 1727109000 | 889 | 4 | 0.45 | 886 | 894 | 883 | 447707 |
| 1726849800 | 885 | -13 | -1.45 | 885 | 894 | 885 | 272764 |
| 1726763400 | 898 | -2 | -0.22 | 900 | 902 | 885 | 177118 |
| 1726677000 | 900 | 7 | 0.78 | 907 | 907 | 894 | 113028 |
| 1726590600 | 893 | -8 | -0.89 | 900 | 904 | 893 | 87023 |
| 1726504200 | 901 | 9 | 1.01 | 900 | 903 | 881 | 98146 |
| 1726245000 | 892 | 5 | 0.56 | 883 | 900 | 873 | 157081 |
| 1726158600 | 887 | 4 | 0.45 | 891 | 895 | 876 | 495168 |
| 1726072200 | 883 | -17 | -1.89 | 896 | 897 | 883 | 82205 |
| 1725985800 | 900 | 0 | 0.00 | 899 | 901 | 889 | 513945 |
| 1725899400 | 900 | 0 | 0.00 | 919 | 919 | 882 | 207902 |
| 1725640200 | 900 | -12 | -1.32 | 910 | 923 | 897 | 185976 |
| 1725553800 | 912 | -38 | -4.00 | 987 | 987 | 912 | 150987 |
| 1725467400 | 950 | -23 | -2.36 | 952 | 979 | 916 | 169566 |
| 1725381000 | 973 | -3 | -0.31 | 980 | 991 | 973 | 133844 |
| 1725294600 | 976 | -9 | -0.91 | 996 | 996 | 976 | 183369 |
| 1725035400 | 985 | 6 | 0.61 | 966 | 992 | 964 | 306912 |
| 1724949000 | 979 | 5 | 0.51 | 974 | 979 | 968 | 866497 |
| 1724862600 | 974 | -1 | -0.10 | 996 | 996 | 967 | 213874 |
| 1724776200 | 975 | 5 | 0.52 | 970 | 982 | 969 | 363820 |
| 1724430600 | 970 | 5 | 0.52 | 965 | 974 | 961 | 252726 |
| 1724344200 | 965 | 0 | 0.00 | 948 | 972 | 948 | 159504 |
| 1724257800 | 965 | 12 | 1.26 | 965 | 965 | 953 | 81567 |
| 1724171400 | 953 | -11 | -1.14 | 964 | 966 | 952 | 52594 |
| 1724085000 | 964 | -7 | -0.72 | 970 | 971 | 960 | 99708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
