News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 88 | 4.76448294532 | 1847 | 1993 | 1821 | 580946 | 1960.32140452 | DE |
| 4 | 35 | 1.84210526316 | 1900 | 1993 | 1757 | 627993 | 1850.32160958 | DE |
| 12 | -44 | -2.2233451238 | 1979 | 2022 | 1757 | 414877 | 1887.35322989 | DE |
| 26 | -34 | -1.72676485526 | 1969 | 2090 | 1757 | 380872 | 1912.84632605 | DE |
| 52 | 196 | 11.2708453134 | 1739 | 2165 | 1711 | 431956 | 1895.5553501 | DE |
| 156 | -342 | -15.0197628458 | 2277 | 2294 | 1174.5 | 567965 | 1787.30328196 | DE |
| 260 | -15 | -0.769230769231 | 1950 | 2766 | 1174.5 | 595721 | 2024.36590838 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 1935 | -22 | -1.12 | 1963 | 1965 | 1935 | 508777 |
| 1732728600 | 1957 | -8 | -0.41 | 1974 | 1974 | 1951 | 289344 |
| 1732642200 | 1965 | -15 | -0.76 | 1978 | 1988 | 1958 | 200346 |
| 1732555800 | 1980 | 30 | 1.54 | 1964 | 1993 | 1949 | 1705727 |
| 1732296600 | 1950 | 78 | 4.17 | 1900 | 1968 | 1889 | 373142 |
| 1732210200 | 1872 | 27 | 1.46 | 1847 | 1872 | 1821 | 336173 |
| 1732123800 | 1845 | 7 | 0.38 | 1839 | 1852 | 1834 | 414748 |
| 1732037400 | 1838 | 19 | 1.04 | 1823 | 1845 | 1823 | 316982 |
| 1731951000 | 1819 | 3 | 0.17 | 1817 | 1836 | 1800 | 399549 |
| 1731691800 | 1816 | 22 | 1.23 | 1794 | 1816 | 1783 | 409969 |
| 1731605400 | 1794 | -15 | -0.83 | 1804 | 1812 | 1788 | 504124 |
| 1731519000 | 1809 | -17 | -0.93 | 1831 | 1833 | 1807 | 359637 |
| 1731432600 | 1826 | -11 | -0.60 | 1823 | 1838 | 1810 | 405717 |
| 1731346200 | 1837 | 6 | 0.33 | 1837 | 1877 | 1831 | 399711 |
| 1731087000 | 1831 | 30 | 1.67 | 1806 | 1843 | 1805 | 727481 |
| 1731000600 | 1801 | 29 | 1.64 | 1775 | 1801 | 1757 | 3615355 |
| 1730914200 | 1772 | -48 | -2.64 | 1825 | 1855 | 1772 | 410826 |
| 1730827800 | 1820 | -36 | -1.94 | 1839 | 1862 | 1820 | 576266 |
| 1730741400 | 1856 | -17 | -0.91 | 1873 | 1886 | 1847 | 202888 |
| 1730482200 | 1873 | 18 | 0.97 | 1843 | 1888 | 1839 | 457085 |
| 1730395800 | 1855 | -47 | -2.47 | 1900 | 1901 | 1840 | 454783 |
| 1730309400 | 1902 | -18 | -0.94 | 1912 | 1934 | 1899 | 319552 |
| 1730223000 | 1920 | -13 | -0.67 | 1942 | 1942 | 1889 | 415904 |
| 1730136600 | 1933 | -9 | -0.46 | 1941 | 1953 | 1933 | 340267 |
| 1729873800 | 1942 | -7 | -0.36 | 1952 | 1952 | 1928 | 308044 |
| 1729787400 | 1949 | -24 | -1.22 | 1965 | 1975 | 1949 | 280711 |
| 1729701000 | 1973 | -29 | -1.45 | 2002 | 2012 | 1969 | 298311 |
| 1729614600 | 2002 | 5 | 0.25 | 1987 | 2004 | 1980 | 143173 |
| 1729528200 | 1997 | -1 | -0.05 | 2010 | 2022 | 1997 | 197760 |
| 1729269000 | 1998 | -20 | -0.99 | 2014 | 2018 | 1992 | 250587 |
| 1729182600 | 2018 | 16 | 0.80 | 1989 | 2018 | 1982 | 233644 |
| 1729096200 | 2002 | 41 | 2.09 | 1973 | 2006 | 1957 | 256077 |
| 1729009800 | 1961 | 37 | 1.92 | 1937 | 1962 | 1934 | 489758 |
| 1728923400 | 1924 | 25 | 1.32 | 1860 | 1930 | 1860 | 213635 |
| 1728664200 | 1899 | 4 | 0.21 | 1893 | 1907 | 1891 | 166994 |
| 1728577800 | 1895 | -11 | -0.58 | 1902 | 1920 | 1887 | 1626849 |
| 1728491400 | 1906 | 6 | 0.32 | 1906 | 1931 | 1900 | 201733 |
| 1728405000 | 1900 | 21 | 1.12 | 1877 | 1900 | 1861 | 135215 |
| 1728318600 | 1879 | -25 | -1.31 | 1904 | 1908 | 1879 | 171612 |
| 1728059400 | 1904 | -1 | -0.05 | 1905 | 1921 | 1893 | 181100 |
| 1727973000 | 1905 | -7 | -0.37 | 1924 | 1924 | 1878 | 238155 |
| 1727886600 | 1912 | 1 | 0.05 | 1906 | 1916 | 1893 | 295030 |
| 1727800200 | 1911 | 0 | 0.00 | 1938 | 1938 | 1898 | 251128 |
| 1727713800 | 1911 | 15 | 0.79 | 1894 | 1925 | 1890 | 325942 |
| 1727454600 | 1896 | 19 | 1.01 | 1882 | 1900 | 1870 | 350964 |
| 1727368200 | 1877 | 10 | 0.54 | 1891 | 1891 | 1859 | 248498 |
| 1727281800 | 1867 | 6 | 0.32 | 1840 | 1880 | 1839 | 231212 |
| 1727195400 | 1861 | -12 | -0.64 | 1874 | 1880 | 1861 | 188774 |
| 1727109000 | 1873 | -29 | -1.52 | 1892 | 1912 | 1873 | 277444 |
| 1726849800 | 1902 | -62 | -3.16 | 1948 | 1953 | 1891 | 691753 |
| 1726763400 | 1964 | 50 | 2.61 | 1922 | 1969 | 1916 | 211914 |
| 1726677000 | 1914 | -1 | -0.05 | 1916 | 1920 | 1904 | 280156 |
| 1726590600 | 1915 | -38 | -1.95 | 1965 | 1965 | 1915 | 379377 |
| 1726504200 | 1953 | 17 | 0.88 | 1927 | 1960 | 1924 | 187037 |
| 1726245000 | 1936 | 6 | 0.31 | 1955 | 1955 | 1925 | 272208 |
| 1726158600 | 1930 | -2 | -0.10 | 1924 | 1934 | 1906 | 457756 |
| 1726072200 | 1932 | 15 | 0.78 | 1907 | 1936 | 1899 | 243492 |
| 1725985800 | 1917 | -27 | -1.39 | 1924 | 1924 | 1896 | 391617 |
| 1725899400 | 1944 | -12 | -0.61 | 1961 | 1961 | 1943 | 202186 |
| 1725640200 | 1956 | -36 | -1.81 | 1994 | 2002 | 1955 | 248517 |
| 1725553800 | 1992 | 15 | 0.76 | 1979 | 1996 | 1977 | 295070 |
| 1725467400 | 1977 | 16 | 0.82 | 1959 | 1977 | 1940 | 516733 |
| 1725381000 | 1961 | -13 | -0.66 | 2034 | 2034 | 1961 | 765419 |
| 1725294600 | 1974 | -9 | -0.45 | 1991 | 1996 | 1974 | 144785 |
| 1725035400 | 1983 | -10 | -0.50 | 2002 | 2016 | 1983 | 699329 |
| 1724949000 | 1993 | 3 | 0.15 | 1997 | 1999 | 1988 | 138808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
