News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.0609756097561 | 820 | 834.5 | 801 | 1571493 | 814.00758667 | DE |
| 4 | -54.5 | -6.22857142857 | 875 | 905 | 799 | 1488231 | 837.29752831 | DE |
| 12 | -133 | -13.9486103828 | 953.5 | 982.5 | 799 | 1287723 | 889.69049265 | DE |
| 26 | -90.5 | -9.93413830955 | 911 | 982.5 | 799 | 1409004 | 896.61322422 | DE |
| 52 | 130.3 | 18.8785859171 | 690.2 | 982.5 | 688 | 1512964 | 857.38932308 | DE |
| 156 | -100.3 | -10.8927019983 | 920.8 | 982.5 | 472.2 | 2048941 | 719.76850511 | DE |
| 260 | 208.9 | 34.1563113146 | 611.6 | 985.4 | 394 | 1994715 | 702.16857618 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 820.5 | 11.5 | 1.42 | 822 | 827 | 813 | 1014731 |
| 1732210200 | 809 | 4.5 | 0.56 | 805.5 | 812 | 801 | 4256224 |
| 1732123800 | 804.5 | -24.5 | -2.96 | 830.5 | 834.5 | 802.5 | 883815 |
| 1732037400 | 829 | 7 | 0.85 | 824 | 829.5 | 814 | 1071671 |
| 1731951000 | 822 | -0.5 | -0.06 | 816.5 | 824.5 | 814 | 654033 |
| 1731691800 | 822.5 | -1.5 | -0.18 | 820 | 831.5 | 820 | 991723 |
| 1731605400 | 824 | 10.5 | 1.29 | 812.5 | 825 | 809.5 | 688336 |
| 1731519000 | 813.5 | -2 | -0.25 | 815 | 822.5 | 808.5 | 1208685 |
| 1731432600 | 815.5 | -8.5 | -1.03 | 817 | 823.5 | 810.5 | 2409741 |
| 1731346200 | 824 | -2 | -0.24 | 830 | 838 | 824 | 833147 |
| 1731087000 | 826 | -12.5 | -1.49 | 840.5 | 842.5 | 823 | 2261503 |
| 1731000600 | 838.5 | -9 | -1.06 | 800 | 846 | 799 | 3480530 |
| 1730914200 | 847.5 | -6 | -0.70 | 860.5 | 868.5 | 847.5 | 1456810 |
| 1730827800 | 853.5 | 0 | 0.00 | 855.5 | 858 | 851 | 774198 |
| 1730741400 | 853.5 | 1 | 0.12 | 849.5 | 861 | 849.5 | 505729 |
| 1730482200 | 852.5 | 10.5 | 1.25 | 845 | 857.5 | 841.5 | 1668051 |
| 1730395800 | 842 | -46.5 | -5.23 | 880 | 882.5 | 833.5 | 1852936 |
| 1730309400 | 888.5 | 11.5 | 1.31 | 874.5 | 903.5 | 874.5 | 1302951 |
| 1730223000 | 877 | -24 | -2.66 | 905 | 905 | 873 | 1218299 |
| 1730136600 | 901 | 18 | 2.04 | 882.5 | 901 | 881.5 | 1026169 |
| 1729873800 | 883 | 7 | 0.80 | 875 | 891 | 874 | 1220064 |
| 1729787400 | 876 | 1 | 0.11 | 875.5 | 876 | 864 | 621130 |
| 1729701000 | 875 | -15.5 | -1.74 | 887 | 891.5 | 872.5 | 2519764 |
| 1729614600 | 890.5 | -3 | -0.34 | 883 | 891.5 | 876.5 | 938320 |
| 1729528200 | 893.5 | -11.5 | -1.27 | 906.5 | 907.5 | 893.5 | 1270290 |
| 1729269000 | 905 | -10 | -1.09 | 909.5 | 915 | 905 | 1508059 |
| 1729182600 | 915 | -4.5 | -0.49 | 911.5 | 919 | 904 | 919466 |
| 1729096200 | 919.5 | 21 | 2.34 | 906 | 929 | 903 | 1030655 |
| 1729009800 | 898.5 | 5.5 | 0.62 | 899.5 | 904.5 | 894 | 1210689 |
| 1728923400 | 893 | 4.5 | 0.51 | 890 | 893.5 | 884.5 | 993467 |
| 1728664200 | 888.5 | 7.5 | 0.85 | 883 | 888.5 | 880 | 667197 |
| 1728577800 | 881 | -14.5 | -1.62 | 891.5 | 897 | 879.5 | 1162795 |
| 1728491400 | 895.5 | 12.5 | 1.42 | 892 | 898.5 | 884.5 | 1462466 |
| 1728405000 | 883 | -13.5 | -1.51 | 891.5 | 892 | 880.5 | 1092037 |
| 1728318600 | 896.5 | -16.5 | -1.81 | 915 | 915 | 896.5 | 916609 |
| 1728059400 | 913 | 8.5 | 0.94 | 903 | 917.5 | 900 | 922294 |
| 1727973000 | 904.5 | -4.5 | -0.50 | 909.5 | 916.5 | 903.5 | 1283263 |
| 1727886600 | 909 | 4.5 | 0.50 | 907.5 | 909 | 896 | 1779600 |
| 1727800200 | 904.5 | -2.5 | -0.28 | 908 | 911 | 892.5 | 1313829 |
| 1727713800 | 907 | -10 | -1.09 | 909.5 | 912.5 | 905.5 | 1147122 |
| 1727454600 | 917 | -9.5 | -1.03 | 927 | 930 | 912.5 | 966614 |
| 1727368200 | 926.5 | 4.5 | 0.49 | 922 | 928 | 906 | 1655916 |
| 1727281800 | 922 | -11.5 | -1.23 | 923 | 934.5 | 921 | 975411 |
| 1727195400 | 933.5 | -13.5 | -1.43 | 954 | 954 | 921.5 | 1063261 |
| 1727109000 | 947 | -7.5 | -0.79 | 956 | 957.5 | 942.5 | 681846 |
| 1726849800 | 954.5 | -14.5 | -1.50 | 964 | 972 | 954.5 | 1418778 |
| 1726763400 | 969 | 9.5 | 0.99 | 973 | 977 | 957.5 | 1737554 |
| 1726677000 | 959.5 | -18.5 | -1.89 | 974 | 974 | 956 | 2636402 |
| 1726590600 | 978 | 25 | 2.62 | 958.5 | 982.5 | 958.5 | 1018232 |
| 1726504200 | 953 | 2.5 | 0.26 | 944.5 | 958 | 944 | 530288 |
| 1726245000 | 950.5 | 4.5 | 0.48 | 955.5 | 958 | 948 | 653377 |
| 1726158600 | 946 | 7.5 | 0.80 | 949 | 956.5 | 945 | 1769616 |
| 1726072200 | 938.5 | -17.5 | -1.83 | 960.5 | 960.5 | 933 | 1715547 |
| 1725985800 | 956 | 21.5 | 2.30 | 936 | 956 | 935.5 | 925845 |
| 1725899400 | 934.5 | 17 | 1.85 | 927 | 936 | 923 | 500807 |
| 1725640200 | 917.5 | -11.5 | -1.24 | 931 | 933.5 | 913.5 | 1045592 |
| 1725553800 | 929 | 4 | 0.43 | 923.5 | 936.5 | 922.5 | 933837 |
| 1725467400 | 925 | -12 | -1.28 | 923 | 932 | 921.5 | 795613 |
| 1725381000 | 937 | -14.5 | -1.52 | 953.5 | 957 | 937 | 925290 |
| 1725294600 | 951.5 | -0.5 | -0.05 | 954.5 | 954.5 | 937.5 | 1266477 |
| 1725035400 | 952 | 1 | 0.11 | 953.5 | 960 | 950.5 | 1155222 |
| 1724949000 | 951 | 11 | 1.17 | 944 | 957.5 | 939.5 | 499032 |
| 1724862600 | 940 | 7.5 | 0.80 | 941.5 | 946 | 929.5 | 809596 |
| 1724776200 | 932.5 | -10 | -1.06 | 941 | 944.5 | 926 | 1848590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
