News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -176 | -2.15580597746 | 8164 | 8318 | 7848 | 285359 | 8134.954512 | DE |
| 4 | -344 | -4.12866058569 | 8332 | 8542 | 7848 | 276724 | 8214.01614244 | DE |
| 12 | 268 | 3.47150259067 | 7720 | 8542 | 7580 | 427423 | 8015.34707286 | DE |
| 26 | 622 | 8.4442030953 | 7366 | 8790 | 7340 | 458672 | 8036.62064764 | DE |
| 52 | 2374 | 42.2871392946 | 5614 | 8790 | 5548 | 509675 | 7046.42870794 | DE |
| 156 | 3298 | 70.3198294243 | 4690 | 8790 | 4174 | 613804 | 5534.45315036 | DE |
| 260 | 2511 | 45.8462662041 | 5477 | 8790 | 2161 | 619860 | 5049.32804386 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 7988 | -8 | -0.10 | 7878 | 8022 | 7856 | 271964 |
| 1721925000 | 7996 | -80 | -0.99 | 8020 | 8050 | 7848 | 298227 |
| 1721838600 | 8076 | -152 | -1.85 | 8220 | 8318 | 8076 | 295032 |
| 1721752200 | 8228 | 48 | 0.59 | 8182 | 8264 | 8122 | 224945 |
| 1721665800 | 8180 | -36 | -0.44 | 8254 | 8254 | 8104 | 317226 |
| 1721406600 | 8216 | 40 | 0.49 | 8164 | 8272 | 8110 | 291364 |
| 1721320200 | 8176 | -216 | -2.57 | 8354 | 8366 | 8176 | 286839 |
| 1721233800 | 8392 | -134 | -1.57 | 8512 | 8514 | 8366 | 301155 |
| 1721147400 | 8526 | 142 | 1.69 | 8362 | 8542 | 8324 | 192158 |
| 1721061000 | 8384 | 68 | 0.82 | 8304 | 8448 | 8302 | 231977 |
| 1720801800 | 8316 | 24 | 0.29 | 8340 | 8358 | 8202 | 231177 |
| 1720715400 | 8292 | 30 | 0.36 | 8274 | 8318 | 8168 | 235728 |
| 1720629000 | 8262 | 108 | 1.32 | 8150 | 8262 | 8102 | 269484 |
| 1720542600 | 8154 | 52 | 0.64 | 8102 | 8236 | 8082 | 332607 |
| 1720456200 | 8102 | 40 | 0.50 | 8072 | 8200 | 8038 | 263755 |
| 1720197000 | 8062 | -184 | -2.23 | 8254 | 8294 | 8044 | 362640 |
| 1720110600 | 8246 | 26 | 0.32 | 8228 | 8306 | 8204 | 159811 |
| 1720024200 | 8220 | 52 | 0.64 | 8220 | 8258 | 8172 | 184894 |
| 1719937800 | 8168 | -22 | -0.27 | 8140 | 8194 | 8102 | 309418 |
| 1719851400 | 8190 | -136 | -1.63 | 8358 | 8392 | 8044 | 404815 |
| 1719592200 | 8326 | 30 | 0.36 | 8332 | 8362 | 8252 | 341228 |
| 1719505800 | 8296 | -14 | -0.17 | 8314 | 8346 | 8284 | 244323 |
| 1719419400 | 8310 | -40 | -0.48 | 8426 | 8440 | 8296 | 303753 |
| 1719333000 | 8350 | 12 | 0.14 | 8330 | 8390 | 8262 | 259682 |
| 1719246600 | 8338 | 72 | 0.87 | 8284 | 8440 | 8260 | 520191 |
| 1718987400 | 8266 | -34 | -0.41 | 8276 | 8324 | 8210 | 741627 |
| 1718901000 | 8300 | 48 | 0.58 | 8274 | 8306 | 8220 | 331128 |
| 1718814600 | 8252 | -12 | -0.15 | 8258 | 8276 | 8178 | 175918 |
| 1718728200 | 8264 | 128 | 1.57 | 8180 | 8332 | 8174 | 362332 |
| 1718641800 | 8136 | -44 | -0.54 | 8216 | 8290 | 8112 | 237896 |
| 1718382600 | 8180 | -46 | -0.56 | 8264 | 8314 | 8126 | 367101 |
| 1718296200 | 8226 | 32 | 0.39 | 8194 | 8262 | 8168 | 322187 |
| 1718209800 | 8194 | 194 | 2.43 | 8030 | 8210 | 8010 | 785672 |
| 1718123400 | 8000 | 18 | 0.23 | 8004 | 8028 | 7938 | 439557 |
| 1718037000 | 7982 | 44 | 0.55 | 7894 | 7982 | 7878 | 293503 |
| 1717777800 | 7938 | -50 | -0.63 | 7974 | 7974 | 7874 | 484453 |
| 1717691400 | 7988 | -30 | -0.37 | 8050 | 8066 | 7972 | 262695 |
| 1717605000 | 8018 | 64 | 0.80 | 8006 | 8060 | 7968 | 279582 |
| 1717518600 | 7954 | 2 | 0.03 | 7910 | 8004 | 7858 | 471910 |
| 1717432200 | 7952 | 52 | 0.66 | 7976 | 8050 | 7888 | 395354 |
| 1717173000 | 7900 | 146 | 1.88 | 7756 | 7900 | 7734 | 1945503 |
| 1717086600 | 7754 | 66 | 0.86 | 7666 | 7814 | 7652 | 1535433 |
| 1717000200 | 7688 | -146 | -1.86 | 7804 | 7824 | 7680 | 576328 |
| 1716913800 | 7834 | -102 | -1.29 | 7950 | 7968 | 7812 | 458441 |
| 1716568200 | 7936 | 34 | 0.43 | 7772 | 7942 | 7688 | 388282 |
| 1716481800 | 7902 | 32 | 0.41 | 7880 | 7952 | 7870 | 740661 |
| 1716395400 | 7870 | 68 | 0.87 | 7710 | 7870 | 7686 | 531791 |
| 1716309000 | 7802 | -98 | -1.24 | 7874 | 7912 | 7762 | 290577 |
| 1716222600 | 7900 | 78 | 1.00 | 7840 | 7952 | 7822 | 409568 |
| 1715963400 | 7822 | 18 | 0.23 | 7804 | 7830 | 7784 | 741658 |
| 1715877000 | 7804 | -16 | -0.20 | 7970 | 7970 | 7750 | 241307 |
| 1715790600 | 7820 | -34 | -0.43 | 7864 | 7868 | 7768 | 295004 |
| 1715704200 | 7854 | -86 | -1.08 | 7908 | 7930 | 7832 | 389764 |
| 1715617800 | 7940 | 50 | 0.63 | 7918 | 7950 | 7852 | 409151 |
| 1715358600 | 7890 | 98 | 1.26 | 7844 | 7966 | 7844 | 491838 |
| 1715272200 | 7792 | -96 | -1.22 | 7914 | 7958 | 7756 | 428405 |
| 1715185800 | 7888 | -14 | -0.18 | 7964 | 8028 | 7870 | 602707 |
| 1715099400 | 7902 | 176 | 2.28 | 7866 | 7994 | 7828 | 600473 |
| 1714753800 | 7726 | -162 | -2.05 | 7720 | 7838 | 7580 | 900277 |
| 1714667400 | 7888 | 16 | 0.20 | 7866 | 7888 | 7788 | 486754 |
| 1714581000 | 7872 | 20 | 0.25 | 7858 | 7962 | 7812 | 217083 |
| 1714494600 | 7852 | -60 | -0.76 | 7926 | 7948 | 7852 | 403460 |
| 1714408200 | 7912 | -122 | -1.52 | 8058 | 8058 | 7898 | 287170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
