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 | 118 | 3.63524337646 | 3246 | 3378 | 3203 | 2456985 | 3293.11867457 | DE |
| 4 | 164 | 5.125 | 3200 | 3378 | 3054 | 1701896 | 3198.25891816 | DE |
| 12 | 342 | 11.3170086036 | 3022 | 3378 | 2751 | 1616620 | 3098.45501822 | DE |
| 26 | 550 | 19.5451314854 | 2814 | 3378 | 2744 | 1899910 | 2999.54809906 | DE |
| 52 | 1332 | 65.5511811024 | 2032 | 3378 | 1925 | 2043304 | 2603.42345852 | DE |
| 156 | 2047.5 | 155.526015951 | 1316.5 | 3378 | 1042 | 2204821 | 1842.01529275 | DE |
| 260 | 2248.5 | 201.568803227 | 1115.5 | 3378 | 529.8 | 2155410 | 1527.51466339 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 3364 | 23 | 0.69 | 3320 | 3378 | 3320 | 915561 |
| 1727109000 | 3341 | 38 | 1.15 | 3288 | 3359 | 3283 | 2319066 |
| 1726849800 | 3303 | -1 | -0.03 | 3287 | 3317 | 3279 | 3957301 |
| 1726763400 | 3304 | 86 | 2.67 | 3252 | 3308 | 3235 | 1948134 |
| 1726677000 | 3218 | -37 | -1.14 | 3246 | 3261 | 3203 | 3144861 |
| 1726590600 | 3255 | 16 | 0.49 | 3250 | 3269 | 3238 | 1618632 |
| 1726504200 | 3239 | 39 | 1.22 | 3193 | 3245 | 3184 | 836646 |
| 1726245000 | 3200 | 7 | 0.22 | 3200 | 3221 | 3176 | 2542262 |
| 1726158600 | 3193 | 94 | 3.03 | 3160 | 3198 | 3156 | 1096059 |
| 1726072200 | 3099 | 15 | 0.49 | 3104 | 3125 | 3086 | 985116 |
| 1725985800 | 3084 | -10 | -0.32 | 3084 | 3117 | 3074 | 615894 |
| 1725899400 | 3094 | 19 | 0.62 | 3097 | 3126 | 3094 | 1301974 |
| 1725640200 | 3075 | -1 | -0.03 | 3074 | 3127 | 3061 | 1730900 |
| 1725553800 | 3076 | -5 | -0.16 | 3070 | 3113 | 3060 | 2671734 |
| 1725467400 | 3081 | -30 | -0.96 | 3073 | 3110 | 3054 | 951891 |
| 1725381000 | 3111 | -36 | -1.14 | 3144 | 3160 | 3080 | 1529126 |
| 1725294600 | 3147 | -32 | -1.01 | 3180 | 3184 | 3127 | 1715801 |
| 1725035400 | 3179 | 10 | 0.32 | 3166 | 3208 | 3160 | 1697936 |
| 1724949000 | 3169 | 9 | 0.28 | 3168 | 3188 | 3158 | 1525536 |
| 1724862600 | 3160 | -30 | -0.94 | 3200 | 3200 | 3160 | 933499 |
| 1724776200 | 3190 | -21 | -0.65 | 3149 | 3203 | 3133 | 1332783 |
| 1724430600 | 3211 | 14 | 0.44 | 3198 | 3222 | 3176 | 829424 |
| 1724344200 | 3197 | 25 | 0.79 | 3177 | 3216 | 3174 | 623385 |
| 1724257800 | 3172 | -45 | -1.40 | 3205 | 3215 | 3126 | 2274543 |
| 1724171400 | 3217 | 26 | 0.81 | 3188 | 3217 | 3183 | 1527796 |
| 1724085000 | 3191 | 59 | 1.88 | 3127 | 3201 | 3113 | 1418348 |
| 1723825800 | 3132 | 2 | 0.06 | 3127 | 3148 | 3108 | 1907297 |
| 1723739400 | 3130 | 33 | 1.07 | 3111 | 3148 | 3086 | 1437825 |
| 1723653000 | 3097 | 44 | 1.44 | 3073 | 3101 | 3046 | 1539564 |
| 1723566600 | 3053 | 35 | 1.16 | 3031 | 3053 | 3016 | 1026673 |
| 1723480200 | 3018 | 7 | 0.23 | 3031 | 3038 | 3002 | 829783 |
| 1723221000 | 3011 | 24 | 0.80 | 2999 | 3014 | 2976 | 3445974 |
| 1723134600 | 2987 | 2 | 0.07 | 2955 | 3000 | 2927 | 1135526 |
| 1723048200 | 2985 | 31 | 1.05 | 2980 | 3002 | 2955 | 1039016 |
| 1722961800 | 2954 | 62 | 2.14 | 2933 | 2954 | 2886 | 2666660 |
| 1722875400 | 2892 | -22 | -0.75 | 2812 | 2918 | 2751 | 2733262 |
| 1722616200 | 2914 | -178 | -5.76 | 3044 | 3060 | 2874 | 2610293 |
| 1722529800 | 3092 | -36 | -1.15 | 3127 | 3138 | 3076 | 1137553 |
| 1722443400 | 3128 | 56 | 1.82 | 3119 | 3129 | 3097 | 2134364 |
| 1722357000 | 3072 | 30 | 0.99 | 3041 | 3072 | 3030 | 928243 |
| 1722270600 | 3042 | 14 | 0.46 | 3054 | 3092 | 3042 | 994194 |
| 1722011400 | 3028 | 35 | 1.17 | 3008 | 3038 | 2993 | 933457 |
| 1721925000 | 2993 | -19 | -0.63 | 2973 | 2999 | 2935 | 2301254 |
| 1721838600 | 3012 | -59 | -1.92 | 3047 | 3047 | 2994 | 785126 |
| 1721752200 | 3071 | -4 | -0.13 | 3080 | 3095 | 3051 | 2035814 |
| 1721665800 | 3075 | 28 | 0.92 | 3057 | 3089 | 3041 | 895913 |
| 1721406600 | 3047 | 3 | 0.10 | 3029 | 3056 | 2968 | 1565226 |
| 1721320200 | 3044 | -24 | -0.78 | 3114 | 3176 | 3044 | 1956154 |
| 1721233800 | 3068 | 7 | 0.23 | 3056 | 3089 | 3044 | 1346071 |
| 1721147400 | 3061 | -6 | -0.20 | 3048 | 3085 | 3042 | 1563951 |
| 1721061000 | 3067 | 51 | 1.69 | 2997 | 3067 | 2992 | 1850706 |
| 1720801800 | 3016 | 24 | 0.80 | 2999 | 3023 | 2984 | 748999 |
| 1720715400 | 2992 | 12 | 0.40 | 2979 | 3000 | 2958 | 1101545 |
| 1720629000 | 2980 | 42 | 1.43 | 2945 | 2989 | 2938 | 2060985 |
| 1720542600 | 2938 | -63 | -2.10 | 3000 | 3010 | 2938 | 2019377 |
| 1720456200 | 3001 | 3 | 0.10 | 2992 | 3040 | 2984 | 1720797 |
| 1720197000 | 2998 | -32 | -1.06 | 3036 | 3046 | 2990 | 1280483 |
| 1720110600 | 3030 | 22 | 0.73 | 3027 | 3054 | 3023 | 1006710 |
| 1720024200 | 3008 | -37 | -1.22 | 3022 | 3028 | 2994 | 2597570 |
| 1719937800 | 3045 | 59 | 1.98 | 2980 | 3063 | 2971 | 1314446 |
| 1719851400 | 2986 | -80 | -2.61 | 3088 | 3096 | 2986 | 1635025 |
| 1719592200 | 3066 | 67 | 2.23 | 3047 | 3117 | 3043 | 3097289 |
| 1719505800 | 2999 | -90 | -2.91 | 3090 | 3091 | 2980 | 3176571 |
| 1719419400 | 3089 | -21 | -0.68 | 3130 | 3133 | 3089 | 1441541 |
| 1719333000 | 3110 | -18 | -0.58 | 3085 | 3116 | 3080 | 2419157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
