News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5 | 1.13268608414 | 309 | 322 | 309 | 168141 | 316.37263517 | DE |
| 4 | -8.5 | -2.64797507788 | 321 | 324 | 307 | 546963 | 316.91430899 | DE |
| 12 | -33.5 | -9.68208092486 | 346 | 364.5 | 306 | 629235 | 329.20614154 | DE |
| 26 | -113.5 | -26.6431924883 | 426 | 490 | 230 | 737564 | 377.00361753 | DE |
| 52 | -105 | -25.1497005988 | 417.5 | 616 | 230 | 672825 | 434.55309256 | DE |
| 156 | -707.5 | -69.362745098 | 1020 | 1082.5 | 230 | 505559 | 541.52766388 | DE |
| 260 | -195 | -38.4236453202 | 507.5 | 1082.5 | 230 | 362088 | 566.18163413 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 314 | -7 | -2.18 | 321 | 321 | 312.5 | 216554 |
| 1735666200 | 321 | 6 | 1.90 | 320.5 | 321 | 319.5 | 79489 |
| 1735579800 | 315 | -3 | -0.94 | 316.5 | 322 | 315 | 155586 |
| 1735320600 | 318 | 9 | 2.91 | 309 | 318 | 309 | 220935 |
| 1735061400 | 309 | 1 | 0.32 | 309 | 309 | 309 | 114791 |
| 1734975000 | 308 | 1 | 0.33 | 312 | 315 | 308 | 728270 |
| 1734715800 | 307 | -6 | -1.92 | 314 | 314 | 307 | 1057438 |
| 1734629400 | 313 | -7 | -2.19 | 320 | 320 | 313 | 815853 |
| 1734543000 | 320 | 1 | 0.31 | 319.5 | 320 | 319.5 | 811550 |
| 1734456600 | 319 | 1 | 0.31 | 319.5 | 319.5 | 319 | 303616 |
| 1734370200 | 318 | -1 | -0.31 | 319.5 | 319.5 | 318 | 485519 |
| 1734111000 | 319 | -1 | -0.31 | 319.5 | 319.5 | 319 | 727295 |
| 1734024600 | 320 | 0 | 0.00 | 321 | 321 | 319 | 690665 |
| 1733938200 | 320 | -1 | -0.31 | 321.5 | 321.5 | 320 | 329380 |
| 1733851800 | 321 | 1 | 0.31 | 322 | 323 | 321 | 268800 |
| 1733765400 | 320 | -4 | -1.23 | 321.5 | 323 | 320 | 1057511 |
| 1733506200 | 324 | 3 | 0.93 | 321 | 324 | 321 | 1235121 |
| 1733419800 | 321 | 7 | 2.23 | 310 | 321 | 306 | 2489614 |
| 1733333400 | 314 | -5 | -1.57 | 319 | 319 | 312 | 2131707 |
| 1733247000 | 319 | -5 | -1.54 | 323.5 | 323.5 | 319 | 343120 |
| 1733160600 | 324 | 0.5 | 0.15 | 323.5 | 324 | 323.5 | 301883 |
| 1732901400 | 323.5 | -1.5 | -0.46 | 323.5 | 323.5 | 323.5 | 452382 |
| 1732815000 | 325 | 0 | 0.00 | 325 | 325.5 | 322.5 | 647992 |
| 1732728600 | 325 | -8 | -2.40 | 333.5 | 333.5 | 323.5 | 602303 |
| 1732642200 | 333 | 5 | 1.52 | 328.5 | 333.5 | 326 | 689466 |
| 1732555800 | 328 | 0 | 0.00 | 327.5 | 328.5 | 325 | 189704 |
| 1732296600 | 328 | 4 | 1.23 | 328.5 | 329 | 326.5 | 141426 |
| 1732210200 | 324 | -6 | -1.82 | 332 | 332 | 324 | 89525 |
| 1732123800 | 330 | -3 | -0.90 | 333 | 333 | 330 | 1141440 |
| 1732037400 | 333 | -5 | -1.48 | 340 | 340 | 333 | 297101 |
| 1731951000 | 338 | -1 | -0.29 | 337.5 | 341 | 337.5 | 614563 |
| 1731691800 | 339 | 0 | 0.00 | 340.5 | 364.5 | 339 | 436360 |
| 1731605400 | 339 | -1 | -0.29 | 340.5 | 340.5 | 339 | 244957 |
| 1731519000 | 340 | 1 | 0.29 | 341 | 341 | 338.5 | 219212 |
| 1731432600 | 339 | -3 | -0.88 | 343.5 | 343.5 | 339 | 417235 |
| 1731346200 | 342 | -4 | -1.16 | 345 | 345 | 342 | 510902 |
| 1731087000 | 346 | -7 | -1.98 | 351.5 | 351.5 | 345 | 563318 |
| 1731000600 | 353 | -7 | -1.94 | 355.5 | 357.5 | 350.5 | 471159 |
| 1730914200 | 360 | 11 | 3.15 | 351 | 360 | 348.5 | 366406 |
| 1730827800 | 349 | -4 | -1.13 | 351 | 351 | 349 | 231451 |
| 1730741400 | 353 | 3 | 0.86 | 346.5 | 353 | 346.5 | 1794680 |
| 1730482200 | 350 | 13.5 | 4.01 | 337 | 350 | 337 | 136985 |
| 1730395800 | 336.5 | 3.5 | 1.05 | 333 | 336.5 | 333 | 815906 |
| 1730309400 | 333 | -3 | -0.89 | 336.5 | 338.5 | 329.5 | 783750 |
| 1730223000 | 336 | -6 | -1.75 | 342 | 342 | 336 | 542054 |
| 1730136600 | 342 | -2 | -0.58 | 343 | 343 | 341.5 | 471907 |
| 1729873800 | 344 | 6 | 1.78 | 337.5 | 344 | 332.5 | 1129657 |
| 1729787400 | 338 | 8 | 2.42 | 327.5 | 338.5 | 327.5 | 982117 |
| 1729701000 | 330 | 0 | 0.00 | 329.5 | 330 | 327.5 | 562733 |
| 1729614600 | 330 | 0 | 0.00 | 331.5 | 332.5 | 327.5 | 709689 |
| 1729528200 | 330 | -3 | -0.90 | 331.5 | 331.5 | 325.5 | 660981 |
| 1729269000 | 333 | 0 | 0.00 | 334 | 334 | 331.5 | 1098546 |
| 1729182600 | 333 | -3 | -0.89 | 336 | 337 | 333 | 1303680 |
| 1729096200 | 336 | 1 | 0.30 | 334.5 | 336.5 | 332.5 | 231958 |
| 1729009800 | 335 | 1.5 | 0.45 | 333.5 | 335 | 333.5 | 448613 |
| 1728923400 | 333.5 | -9.5 | -2.77 | 342.5 | 342.5 | 333.5 | 805543 |
| 1728664200 | 343 | -2 | -0.58 | 346 | 346 | 342.5 | 495985 |
| 1728577800 | 345 | -1 | -0.29 | 347 | 347 | 345 | 404072 |
| 1728491400 | 346 | 5.5 | 1.62 | 340.5 | 348 | 340.5 | 1010474 |
| 1728405000 | 340.5 | -2.5 | -0.73 | 344 | 344 | 336.5 | 157268 |
| 1728318600 | 343 | -2 | -0.58 | 343.5 | 344 | 343 | 274364 |
| 1728059400 | 345 | 7 | 2.07 | 337.5 | 345 | 337.5 | 1021049 |
| 1727973000 | 338 | -4 | -1.17 | 331 | 338 | 331 | 554542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
