News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24 | 2.53699788584 | 946 | 990 | 923 | 708674 | 966.19418368 | DE |
| 4 | 14 | 1.46443514644 | 956 | 1000 | 923 | 448371 | 959.45724873 | DE |
| 12 | -74 | -7.08812260536 | 1044 | 1080 | 920 | 378970 | 972.77769346 | DE |
| 26 | -100 | -9.34579439252 | 1070 | 1148 | 920 | 494377 | 1030.46634498 | DE |
| 52 | 215 | 28.4768211921 | 755 | 1148 | 735 | 413122 | 993.03695099 | DE |
| 156 | 190 | 24.358974359 | 780 | 1148 | 563 | 342104 | 841.28696739 | DE |
| 260 | 524 | 117.488789238 | 446 | 1148 | 280 | 299900 | 781.28039131 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 970 | 4 | 0.41 | 964 | 979 | 964 | 721690 |
| 1740504600 | 966 | 6 | 0.63 | 990 | 990 | 956 | 546611 |
| 1740418200 | 960 | -15 | -1.54 | 990 | 990 | 950 | 644209 |
| 1740159000 | 975 | 9 | 0.93 | 957 | 979 | 957 | 195325 |
| 1740072600 | 966 | -3 | -0.31 | 923 | 980 | 923 | 1225429 |
| 1739986200 | 969 | 16 | 1.68 | 946 | 972 | 946 | 931798 |
| 1739899800 | 953 | 11 | 1.17 | 988 | 988 | 939 | 145667 |
| 1739813400 | 942 | 6 | 0.64 | 936 | 950 | 936 | 998552 |
| 1739554200 | 936 | -4 | -0.43 | 936 | 949 | 936 | 232665 |
| 1739467800 | 940 | -2 | -0.21 | 935 | 954 | 935 | 259211 |
| 1739381400 | 942 | -14 | -1.46 | 960 | 973 | 942 | 161641 |
| 1739295000 | 956 | 5 | 0.53 | 930 | 961 | 930 | 408292 |
| 1739208600 | 951 | 3 | 0.32 | 968 | 968 | 940 | 216148 |
| 1738949400 | 948 | -25 | -2.57 | 975 | 980 | 948 | 552895 |
| 1738863000 | 973 | 5 | 0.52 | 980 | 996 | 971 | 206362 |
| 1738776600 | 968 | -1 | -0.10 | 940 | 980 | 940 | 419355 |
| 1738690200 | 969 | 9 | 0.94 | 1000 | 1000 | 944 | 275716 |
| 1738603800 | 960 | -32 | -3.23 | 961 | 971 | 947 | 647028 |
| 1738344600 | 992 | 15 | 1.54 | 975 | 992 | 963 | 146554 |
| 1738258200 | 977 | 16 | 1.66 | 975 | 977 | 954 | 131657 |
| 1738171800 | 961 | 7 | 0.73 | 956 | 973 | 945 | 622302 |
| 1738085400 | 954 | 1 | 0.10 | 959 | 966 | 954 | 687898 |
| 1737999000 | 953 | -9 | -0.94 | 961 | 961 | 945 | 132185 |
| 1737739800 | 962 | -12 | -1.23 | 960 | 978 | 960 | 76233 |
| 1737653400 | 974 | -12 | -1.22 | 975 | 990 | 972 | 187848 |
| 1737567000 | 986 | 3 | 0.31 | 995 | 999 | 980 | 821406 |
| 1737480600 | 983 | 9 | 0.92 | 980 | 983 | 974 | 879782 |
| 1737394200 | 974 | -13 | -1.32 | 1000 | 1000 | 974 | 993099 |
| 1737135000 | 987 | -4 | -0.40 | 960 | 999 | 960 | 447388 |
| 1737048600 | 991 | 14 | 1.43 | 980 | 996 | 969 | 176157 |
| 1736962200 | 977 | 28 | 2.95 | 964 | 979 | 955 | 412911 |
| 1736875800 | 949 | 2 | 0.21 | 969 | 969 | 946 | 405204 |
| 1736789400 | 947 | 13 | 1.39 | 920 | 952 | 920 | 397255 |
| 1736530200 | 934 | -13 | -1.37 | 970 | 970 | 930 | 405027 |
| 1736443800 | 947 | 7 | 0.74 | 940 | 951 | 930 | 277991 |
| 1736357400 | 940 | -10 | -1.05 | 970 | 970 | 934 | 245639 |
| 1736271000 | 950 | -31 | -3.16 | 978 | 980 | 950 | 290398 |
| 1736184600 | 981 | 9 | 0.93 | 984 | 987 | 968 | 498776 |
| 1735925400 | 972 | -8 | -0.82 | 982 | 982 | 969 | 124128 |
| 1735839000 | 980 | -4 | -0.41 | 954 | 1002 | 954 | 148296 |
| 1735666200 | 984 | 24 | 2.50 | 954 | 984 | 954 | 18246 |
| 1735579800 | 960 | -15 | -1.54 | 954 | 981 | 954 | 85265 |
| 1735320600 | 975 | -15 | -1.52 | 1040 | 1040 | 973 | 523047 |
| 1735061400 | 990 | 10 | 1.02 | 985 | 995 | 982 | 166183 |
| 1734975000 | 980 | 11 | 1.14 | 964 | 980 | 961 | 104147 |
| 1734715800 | 969 | -9 | -0.92 | 975 | 975 | 957 | 431163 |
| 1734629400 | 978 | 5 | 0.51 | 957 | 980 | 956 | 300926 |
| 1734543000 | 973 | -7 | -0.71 | 954 | 989 | 954 | 563044 |
| 1734456600 | 980 | -40 | -3.92 | 1070 | 1070 | 980 | 353390 |
| 1734370200 | 1020 | 10 | 0.99 | 1016 | 1024 | 1006 | 669932 |
| 1734111000 | 1010 | 2 | 0.20 | 1008 | 1024 | 1008 | 382883 |
| 1734024600 | 1008 | -22 | -2.14 | 1014 | 1032 | 1004 | 58650 |
| 1733938200 | 1030 | -20 | -1.90 | 1080 | 1080 | 1030 | 312941 |
| 1733851800 | 1050 | -8 | -0.76 | 1052 | 1060 | 1050 | 192793 |
| 1733765400 | 1058 | 6 | 0.57 | 1058 | 1064 | 1054 | 341244 |
| 1733506200 | 1052 | 0 | 0.00 | 1048 | 1062 | 1048 | 91697 |
| 1733419800 | 1052 | 16 | 1.54 | 1024 | 1056 | 1024 | 293203 |
| 1733333400 | 1036 | 6 | 0.58 | 1044 | 1044 | 1020 | 137480 |
| 1733247000 | 1030 | 22 | 2.18 | 1018 | 1030 | 1014 | 101566 |
| 1733160600 | 1008 | -6 | -0.59 | 1028 | 1028 | 1006 | 386959 |
| 1732901400 | 1014 | -4 | -0.39 | 1004 | 1024 | 1004 | 61123 |
| 1732815000 | 1018 | 10 | 0.99 | 1010 | 1024 | 1010 | 95652 |
| 1732728600 | 1008 | 6 | 0.60 | 986 | 1018 | 986 | 72771 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
