News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2320 | 2345 | 2310 | 32786 | 2327.03312389 | DE |
| 4 | -45 | -1.90274841438 | 2365 | 2380 | 2300 | 71836 | 2335.45595935 | DE |
| 12 | -15 | -0.642398286938 | 2335 | 2560 | 2300 | 683350 | 2456.32575044 | DE |
| 26 | 160 | 7.40740740741 | 2160 | 2560 | 2020 | 360659 | 2401.99547319 | DE |
| 52 | 245 | 11.8072289157 | 2075 | 2560 | 2000 | 222437 | 2356.81781939 | DE |
| 156 | 315 | 15.710723192 | 2005 | 2560 | 1540 | 134066 | 2100.66603605 | DE |
| 260 | 826 | 55.2878179384 | 1494 | 2665 | 877 | 116771 | 2051.63722303 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 2335 | 5 | 0.21 | 2320 | 2335 | 2320 | 36453 |
| 1739986200 | 2330 | -10 | -0.43 | 2320 | 2340 | 2320 | 45842 |
| 1739899800 | 2340 | 25 | 1.08 | 2325 | 2340 | 2320 | 22236 |
| 1739813400 | 2315 | 0 | 0.00 | 2310 | 2345 | 2310 | 25909 |
| 1739554200 | 2315 | -25 | -1.07 | 2320 | 2325 | 2315 | 33490 |
| 1739467800 | 2340 | 10 | 0.43 | 2330 | 2340 | 2330 | 61481 |
| 1739381400 | 2330 | -30 | -1.27 | 2370 | 2370 | 2330 | 60911 |
| 1739295000 | 2360 | -5 | -0.21 | 2360 | 2375 | 2360 | 46179 |
| 1739208600 | 2365 | 25 | 1.07 | 2355 | 2380 | 2345 | 42808 |
| 1738949400 | 2340 | -10 | -0.43 | 2335 | 2360 | 2335 | 30697 |
| 1738863000 | 2350 | 35 | 1.51 | 2340 | 2355 | 2335 | 74790 |
| 1738776600 | 2315 | 5 | 0.22 | 2320 | 2345 | 2310 | 125992 |
| 1738690200 | 2310 | -5 | -0.22 | 2310 | 2315 | 2300 | 44501 |
| 1738603800 | 2315 | -35 | -1.49 | 2340 | 2340 | 2300 | 89390 |
| 1738344600 | 2350 | -5 | -0.21 | 2360 | 2370 | 2350 | 176158 |
| 1738258200 | 2355 | 30 | 1.29 | 2330 | 2355 | 2330 | 31609 |
| 1738171800 | 2325 | 20 | 0.87 | 2310 | 2345 | 2310 | 37155 |
| 1738085400 | 2305 | -25 | -1.07 | 2315 | 2335 | 2305 | 118207 |
| 1737999000 | 2330 | -35 | -1.48 | 2340 | 2340 | 2320 | 162278 |
| 1737739800 | 2365 | 0 | 0.00 | 2365 | 2380 | 2365 | 170632 |
| 1737653400 | 2365 | 5 | 0.21 | 2355 | 2375 | 2355 | 2405363 |
| 1737567000 | 2360 | 40 | 1.72 | 2320 | 2385 | 2320 | 203051 |
| 1737480600 | 2320 | -20 | -0.85 | 2330 | 2340 | 2315 | 212770 |
| 1737394200 | 2340 | -60 | -2.50 | 2380 | 2380 | 2340 | 384786 |
| 1737135000 | 2400 | -95 | -3.81 | 2485 | 2490 | 2400 | 524817 |
| 1737048600 | 2495 | -45 | -1.77 | 2540 | 2560 | 2495 | 1051218 |
| 1736962200 | 2540 | 45 | 1.80 | 2505 | 2540 | 2495 | 531750 |
| 1736875800 | 2495 | 5 | 0.20 | 2485 | 2495 | 2485 | 835228 |
| 1736789400 | 2490 | -10 | -0.40 | 2490 | 2495 | 2485 | 786510 |
| 1736530200 | 2500 | -5 | -0.20 | 2485 | 2515 | 2485 | 532985 |
| 1736443800 | 2505 | 15 | 0.60 | 2470 | 2505 | 2470 | 571588 |
| 1736357400 | 2490 | 10 | 0.40 | 2470 | 2490 | 2470 | 400113 |
| 1736271000 | 2480 | -25 | -1.00 | 2480 | 2515 | 2480 | 20998049 |
| 1736184600 | 2505 | 40 | 1.62 | 2470 | 2510 | 2460 | 404472 |
| 1735925400 | 2465 | 5 | 0.20 | 2450 | 2480 | 2450 | 148829 |
| 1735839000 | 2460 | 30 | 1.23 | 2425 | 2462.5 | 2425 | 195663 |
| 1735666200 | 2430 | 10 | 0.41 | 2425 | 2430 | 2420 | 35374 |
| 1735579800 | 2420 | -25 | -1.02 | 2430 | 2440 | 2420 | 41883 |
| 1735320600 | 2445 | 5 | 0.20 | 2425 | 2460 | 2425 | 94812 |
| 1735061400 | 2440 | 15 | 0.62 | 2425 | 2440 | 2425 | 25500 |
| 1734975000 | 2425 | -5 | -0.21 | 2405 | 2430 | 2400 | 118434 |
| 1734715800 | 2430 | 50 | 2.10 | 2400 | 2430 | 2380 | 321366 |
| 1734629400 | 2380 | -100 | -4.03 | 2465 | 2465 | 2380 | 401312 |
| 1734543000 | 2480 | -10 | -0.40 | 2490 | 2500 | 2475 | 240817 |
| 1734456600 | 2490 | -10 | -0.40 | 2485 | 2495 | 2480 | 404901 |
| 1734370200 | 2500 | 5 | 0.20 | 2480 | 2505 | 2480 | 158589 |
| 1734111000 | 2495 | 5 | 0.20 | 2485 | 2505 | 2485 | 317233 |
| 1734024600 | 2490 | 50 | 2.05 | 2450 | 2490 | 2450 | 178406 |
| 1733938200 | 2440 | -10 | -0.41 | 2415 | 2455 | 2415 | 165100 |
| 1733851800 | 2450 | -10 | -0.41 | 2420 | 2465 | 2415 | 325381 |
| 1733765400 | 2460 | 15 | 0.61 | 2430 | 2460 | 2420 | 118337 |
| 1733506200 | 2445 | 15 | 0.62 | 2420 | 2445 | 2420 | 97854 |
| 1733419800 | 2430 | 20 | 0.83 | 2420 | 2435 | 2420 | 253330 |
| 1733333400 | 2410 | 25 | 1.05 | 2385 | 2420 | 2385 | 3738137 |
| 1733247000 | 2385 | 15 | 0.63 | 2370 | 2385 | 2345 | 138100 |
| 1733160600 | 2370 | 15 | 0.64 | 2340 | 2370 | 2325 | 109321 |
| 1732901400 | 2355 | -5 | -0.21 | 2335 | 2355 | 2335 | 42880 |
| 1732815000 | 2360 | 25 | 1.07 | 2345 | 2360 | 2345 | 112389 |
| 1732728600 | 2335 | 10 | 0.43 | 2290 | 2335 | 2290 | 277551 |
| 1732642200 | 2325 | -5 | -0.21 | 2325 | 2335 | 2310 | 86737 |
| 1732555800 | 2330 | 50 | 2.19 | 2250 | 2330 | 2250 | 65230 |
| 1732296600 | 2280 | 55 | 2.47 | 2195 | 2280 | 2195 | 68324 |
| 1732210200 | 2225 | 25 | 1.14 | 2180 | 2225 | 2180 | 89182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
