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 | -23 | -2.59301014656 | 887 | 918 | 855 | 221098 | 886.45649214 | DE |
| 4 | -91 | -9.52879581152 | 955 | 955 | 823 | 316705 | 877.1640302 | DE |
| 12 | -186 | -17.7142857143 | 1050 | 1142 | 823 | 311741 | 982.47729996 | DE |
| 26 | -106 | -10.9278350515 | 970 | 1288 | 823 | 321742 | 1020.02414642 | DE |
| 52 | -302 | -25.9005145798 | 1166 | 1288 | 823 | 342485 | 1048.38101224 | DE |
| 156 | -958 | -52.579582876 | 1822 | 2100 | 823 | 267402 | 1260.57414215 | DE |
| 260 | 413 | 91.5742793792 | 451 | 2100 | 418 | 270370 | 1205.62700204 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 863 | -20 | -2.27 | 917 | 917 | 863 | 161600 |
| 1727713800 | 883 | -32 | -3.50 | 883 | 909 | 883 | 265538 |
| 1727454600 | 915 | 27 | 3.04 | 893 | 915 | 889 | 160575 |
| 1727368200 | 888 | 14 | 1.60 | 855 | 918 | 855 | 333172 |
| 1727281800 | 874 | -3 | -0.34 | 887 | 887 | 872 | 72531 |
| 1727195400 | 877 | 3 | 0.34 | 855 | 884 | 855 | 117203 |
| 1727109000 | 874 | -12 | -1.35 | 885 | 890 | 860 | 189708 |
| 1726849800 | 886 | -23 | -2.53 | 905 | 913 | 884 | 417627 |
| 1726763400 | 909 | 33 | 3.77 | 883 | 919 | 883 | 406608 |
| 1726677000 | 876 | -4 | -0.45 | 885 | 919 | 874 | 181760 |
| 1726590600 | 880 | 8 | 0.92 | 870 | 897 | 870 | 303603 |
| 1726504200 | 872 | 2 | 0.23 | 860 | 881 | 860 | 419984 |
| 1726245000 | 870 | 10 | 1.16 | 858 | 875 | 854 | 328888 |
| 1726158600 | 860 | 20 | 2.38 | 845 | 870 | 842 | 268414 |
| 1726072200 | 840 | -3 | -0.36 | 875 | 875 | 830 | 184964 |
| 1725985800 | 843 | 1 | 0.12 | 850 | 861 | 837 | 335178 |
| 1725899400 | 842 | 2 | 0.24 | 843 | 844 | 823 | 372900 |
| 1725640200 | 840 | -50 | -5.62 | 910 | 910 | 840 | 611902 |
| 1725553800 | 890 | -32 | -3.47 | 933 | 933 | 890 | 588563 |
| 1725467400 | 922 | -27 | -2.85 | 955 | 955 | 922 | 596922 |
| 1725381000 | 949 | 1 | 0.11 | 943 | 970 | 943 | 517752 |
| 1725294600 | 948 | -158 | -14.29 | 1050 | 1054 | 929 | 2708952 |
| 1725035400 | 1106 | 6 | 0.55 | 1102 | 1120 | 1086 | 315567 |
| 1724949000 | 1100 | -4 | -0.36 | 1104 | 1106 | 1088 | 270694 |
| 1724862600 | 1104 | 14 | 1.28 | 1098 | 1108 | 1090 | 154416 |
| 1724776200 | 1090 | 2 | 0.18 | 1094 | 1108 | 1084 | 185319 |
| 1724430600 | 1088 | 12 | 1.12 | 1080 | 1094 | 1070 | 48462 |
| 1724344200 | 1076 | -26 | -2.36 | 1044 | 1106 | 1044 | 102358 |
| 1724257800 | 1102 | 16 | 1.47 | 1080 | 1102 | 1078 | 70517 |
| 1724171400 | 1086 | 6 | 0.56 | 1082 | 1094 | 1082 | 100508 |
| 1724085000 | 1080 | 10 | 0.93 | 1066 | 1082 | 1064 | 60599 |
| 1723825800 | 1070 | 0 | 0.00 | 1050 | 1076 | 1050 | 152127 |
| 1723739400 | 1070 | 10 | 0.94 | 1062 | 1074 | 1048 | 106702 |
| 1723653000 | 1060 | 4 | 0.38 | 1064 | 1068 | 1050 | 188389 |
| 1723566600 | 1056 | 8 | 0.76 | 1046 | 1058 | 1046 | 113894 |
| 1723480200 | 1048 | -4 | -0.38 | 1058 | 1062 | 1042 | 243033 |
| 1723221000 | 1052 | 6 | 0.57 | 1080 | 1080 | 1042 | 257786 |
| 1723134600 | 1046 | 10 | 0.97 | 1078 | 1078 | 1012 | 101360 |
| 1723048200 | 1036 | 24 | 2.37 | 1004 | 1050 | 1004 | 281474 |
| 1722961800 | 1012 | -10 | -0.98 | 1020 | 1036 | 1008 | 277012 |
| 1722875400 | 1022 | -20 | -1.92 | 1010 | 1022 | 981 | 468845 |
| 1722616200 | 1042 | -44 | -4.05 | 1076 | 1082 | 1042 | 237163 |
| 1722529800 | 1086 | -12 | -1.09 | 1072 | 1118 | 1072 | 495829 |
| 1722443400 | 1098 | -20 | -1.79 | 1100 | 1120 | 1092 | 424167 |
| 1722357000 | 1118 | -8 | -0.71 | 1094 | 1134 | 1094 | 203201 |
| 1722270600 | 1126 | 0 | 0.00 | 1128 | 1142 | 1120 | 167005 |
| 1722011400 | 1126 | 50 | 4.65 | 1100 | 1138 | 1080 | 286810 |
| 1721925000 | 1076 | 32 | 3.07 | 1036 | 1094 | 1022 | 316872 |
| 1721838600 | 1044 | -20 | -1.88 | 1026 | 1062 | 1026 | 118843 |
| 1721752200 | 1064 | -12 | -1.12 | 1060 | 1082 | 1050 | 93004 |
| 1721665800 | 1076 | 2 | 0.19 | 1094 | 1096 | 1066 | 385853 |
| 1721406600 | 1074 | -38 | -3.42 | 1108 | 1110 | 1068 | 99203 |
| 1721320200 | 1112 | 60 | 5.70 | 1062 | 1112 | 1054 | 454493 |
| 1721233800 | 1052 | -22 | -2.05 | 1068 | 1078 | 1050 | 99544 |
| 1721147400 | 1074 | 4 | 0.37 | 1062 | 1094 | 1062 | 188869 |
| 1721061000 | 1070 | -12 | -1.11 | 1098 | 1098 | 1062 | 495321 |
| 1720801800 | 1082 | 8 | 0.74 | 1070 | 1088 | 1066 | 340716 |
| 1720715400 | 1074 | 12 | 1.13 | 1066 | 1074 | 1040 | 346711 |
| 1720629000 | 1062 | 12 | 1.14 | 1050 | 1068 | 1050 | 574278 |
| 1720542600 | 1050 | -22 | -2.05 | 1072 | 1078 | 1050 | 130273 |
| 1720456200 | 1072 | 0 | 0.00 | 1100 | 1100 | 1048 | 169575 |
| 1720197000 | 1072 | 2 | 0.19 | 1082 | 1090 | 1070 | 237694 |
| 1720110600 | 1070 | -10 | -0.93 | 1102 | 1102 | 1064 | 112718 |
| 1720024200 | 1080 | 24 | 2.27 | 1078 | 1080 | 1054 | 164006 |
| 1719937800 | 1056 | 16 | 1.54 | 1038 | 1062 | 1028 | 716562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
