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 | -80 | -0.880088008801 | 9090 | 9212 | 8886 | 339135 | 9069.29398457 | DE |
| 4 | -168 | -1.83046415341 | 9178 | 9352 | 8886 | 338057 | 9112.65711897 | DE |
| 12 | -20 | -0.221483942414 | 9030 | 9522 | 8672 | 342850 | 9158.05337081 | DE |
| 26 | 560 | 6.62721893491 | 8450 | 9522 | 8072 | 378317 | 8785.96028491 | DE |
| 52 | 2382 | 35.9384429692 | 6628 | 9522 | 6614 | 371305 | 8071.54178172 | DE |
| 156 | 1076 | 13.5618855558 | 7934 | 9522 | 4306 | 396522 | 7015.35403438 | DE |
| 260 | 3620 | 67.1614100186 | 5390 | 9522 | 3311 | 427765 | 6643.52251656 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 8936 | -2 | -0.02 | 8958 | 9010 | 8888 | 118805 |
| 1720110600 | 8938 | -174 | -1.91 | 8998 | 9014 | 8886 | 186319 |
| 1720024200 | 9112 | 66 | 0.73 | 9090 | 9192 | 9078 | 842912 |
| 1719937800 | 9046 | -74 | -0.81 | 9072 | 9098 | 8978 | 317127 |
| 1719851400 | 9120 | 84 | 0.93 | 9090 | 9212 | 9090 | 230511 |
| 1719592200 | 9036 | -96 | -1.05 | 9180 | 9182 | 9016 | 263884 |
| 1719505800 | 9132 | -12 | -0.13 | 9094 | 9194 | 8976 | 183675 |
| 1719419400 | 9144 | -114 | -1.23 | 9268 | 9334 | 9116 | 248663 |
| 1719333000 | 9258 | -34 | -0.37 | 9326 | 9352 | 9200 | 660005 |
| 1719246600 | 9292 | 152 | 1.66 | 9126 | 9310 | 9126 | 344850 |
| 1718987400 | 9140 | 38 | 0.42 | 9078 | 9144 | 9016 | 608349 |
| 1718901000 | 9102 | 98 | 1.09 | 8996 | 9124 | 8996 | 171017 |
| 1718814600 | 9004 | -36 | -0.40 | 9030 | 9054 | 8968 | 180881 |
| 1718728200 | 9040 | 2 | 0.02 | 9098 | 9126 | 9028 | 380059 |
| 1718641800 | 9038 | 30 | 0.33 | 9048 | 9070 | 8962 | 165911 |
| 1718382600 | 9008 | -24 | -0.27 | 9018 | 9044 | 8898 | 338100 |
| 1718296200 | 9032 | -144 | -1.57 | 9178 | 9188 | 9000 | 420112 |
| 1718209800 | 9176 | 142 | 1.57 | 9070 | 9182 | 8976 | 555547 |
| 1718123400 | 9034 | -174 | -1.89 | 9266 | 9304 | 8990 | 277847 |
| 1718037000 | 9208 | -38 | -0.41 | 9178 | 9222 | 9142 | 266570 |
| 1717777800 | 9246 | -36 | -0.39 | 9312 | 9350 | 9246 | 652055 |
| 1717691400 | 9282 | -4 | -0.04 | 9302 | 9350 | 9246 | 171099 |
| 1717605000 | 9286 | -130 | -1.38 | 9494 | 9522 | 9286 | 457045 |
| 1717518600 | 9416 | 94 | 1.01 | 9318 | 9498 | 9318 | 258853 |
| 1717432200 | 9322 | -16 | -0.17 | 9402 | 9464 | 9320 | 1260775 |
| 1717173000 | 9338 | 2 | 0.02 | 9326 | 9400 | 9292 | 1078845 |
| 1717086600 | 9336 | 26 | 0.28 | 9238 | 9384 | 9210 | 309039 |
| 1717000200 | 9310 | 102 | 1.11 | 9206 | 9328 | 9206 | 329075 |
| 1716913800 | 9208 | -158 | -1.69 | 9374 | 9408 | 9208 | 199204 |
| 1716568200 | 9366 | 58 | 0.62 | 9250 | 9396 | 9230 | 174366 |
| 1716481800 | 9308 | 34 | 0.37 | 9288 | 9330 | 9252 | 399977 |
| 1716395400 | 9274 | -106 | -1.13 | 9352 | 9400 | 9198 | 457456 |
| 1716309000 | 9380 | 12 | 0.13 | 9324 | 9428 | 9324 | 154410 |
| 1716222600 | 9368 | -58 | -0.62 | 9452 | 9466 | 9344 | 146222 |
| 1715963400 | 9426 | 34 | 0.36 | 9362 | 9442 | 9320 | 186152 |
| 1715877000 | 9392 | 58 | 0.62 | 9344 | 9402 | 9228 | 189834 |
| 1715790600 | 9334 | 38 | 0.41 | 9324 | 9340 | 9250 | 112653 |
| 1715704200 | 9296 | 34 | 0.37 | 9248 | 9388 | 9248 | 234514 |
| 1715617800 | 9262 | -32 | -0.34 | 9290 | 9314 | 9228 | 116672 |
| 1715358600 | 9294 | 90 | 0.98 | 9226 | 9306 | 9214 | 200165 |
| 1715272200 | 9204 | 16 | 0.17 | 9180 | 9212 | 9118 | 212029 |
| 1715185800 | 9188 | 82 | 0.90 | 9134 | 9222 | 9100 | 180873 |
| 1715099400 | 9106 | 8 | 0.09 | 9240 | 9274 | 9106 | 293649 |
| 1714753800 | 9098 | 120 | 1.34 | 9066 | 9144 | 9008 | 135407 |
| 1714667400 | 8978 | -86 | -0.95 | 9082 | 9098 | 8978 | 708592 |
| 1714581000 | 9064 | 56 | 0.62 | 9000 | 9084 | 8798 | 716780 |
| 1714494600 | 9008 | -34 | -0.38 | 9068 | 9162 | 8996 | 295002 |
| 1714408200 | 9042 | -78 | -0.86 | 9152 | 9210 | 9042 | 200282 |
| 1714149000 | 9120 | 16 | 0.18 | 9156 | 9156 | 8972 | 285745 |
| 1714062600 | 9104 | -96 | -1.04 | 9172 | 9204 | 9044 | 315097 |
| 1713976200 | 9200 | 10 | 0.11 | 9180 | 9216 | 9074 | 303214 |
| 1713889800 | 9190 | 134 | 1.48 | 9100 | 9212 | 9100 | 403546 |
| 1713803400 | 9056 | 282 | 3.21 | 8950 | 9094 | 8902 | 384738 |
| 1713544200 | 8774 | -70 | -0.79 | 8784 | 8804 | 8672 | 233571 |
| 1713457800 | 8844 | 16 | 0.18 | 8872 | 8896 | 8774 | 252564 |
| 1713371400 | 8828 | -10 | -0.11 | 8804 | 8888 | 8718 | 508113 |
| 1713285000 | 8838 | -112 | -1.25 | 8836 | 8864 | 8698 | 334295 |
| 1713198600 | 8950 | -94 | -1.04 | 9030 | 9062 | 8942 | 272274 |
| 1712939400 | 9044 | 58 | 0.65 | 9046 | 9094 | 9006 | 617194 |
| 1712853000 | 8986 | 88 | 0.99 | 8894 | 8986 | 8826 | 262379 |
| 1712766600 | 8898 | 156 | 1.78 | 8856 | 8920 | 8762 | 434718 |
| 1712680200 | 8742 | -88 | -1.00 | 8822 | 8822 | 8698 | 218480 |
| 1712593800 | 8830 | 8 | 0.09 | 8818 | 8870 | 8746 | 552901 |
| 1712334600 | 8822 | -126 | -1.41 | 8848 | 8874 | 8700 | 439985 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
