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 | 40 | 1.45878920496 | 2742 | 2862 | 2712 | 217660 | 2809.93339888 | DE |
| 4 | -94 | -3.26842837274 | 2876 | 2908 | 2604 | 255193 | 2793.16688689 | DE |
| 12 | 204 | 7.91311093871 | 2578 | 2918 | 2518 | 195753 | 2746.12791012 | DE |
| 26 | 166 | 6.34556574924 | 2616 | 2918 | 2304 | 168777 | 2609.96588468 | DE |
| 52 | 1092 | 64.6153846154 | 1690 | 2918 | 1690 | 203338 | 2352.53492708 | DE |
| 156 | 1469 | 111.881188119 | 1313 | 2918 | 1268.5 | 316334 | 1774.24314932 | DE |
| 260 | 1801 | 183.588175331 | 981 | 2918 | 650.8 | 400917 | 1525.18720477 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 2814 | -44 | -1.54 | 2854 | 2862 | 2804 | 381667 |
| 1741023000 | 2858 | 54 | 1.93 | 2818 | 2862 | 2782 | 136216 |
| 1740763800 | 2804 | 24 | 0.86 | 2780 | 2810 | 2760 | 319243 |
| 1740677400 | 2780 | -12 | -0.43 | 2740 | 2782 | 2712 | 141744 |
| 1740591000 | 2792 | 42 | 1.53 | 2742 | 2798 | 2742 | 109430 |
| 1740504600 | 2750 | 50 | 1.85 | 2714 | 2764 | 2702 | 184039 |
| 1740418200 | 2700 | -20 | -0.74 | 2722 | 2738 | 2670 | 142415 |
| 1740159000 | 2720 | 18 | 0.67 | 2714 | 2740 | 2688 | 219098 |
| 1740072600 | 2702 | -2 | -0.07 | 2714 | 2732 | 2688 | 156514 |
| 1739986200 | 2704 | -22 | -0.81 | 2732 | 2786 | 2704 | 531569 |
| 1739899800 | 2726 | -138 | -4.82 | 2776 | 2776 | 2604 | 750427 |
| 1739813400 | 2864 | 22 | 0.77 | 2830 | 2882 | 2830 | 158619 |
| 1739554200 | 2842 | 16 | 0.57 | 2838 | 2848 | 2822 | 146052 |
| 1739467800 | 2826 | -32 | -1.12 | 2844 | 2858 | 2782 | 147827 |
| 1739381400 | 2858 | -10 | -0.35 | 2880 | 2880 | 2854 | 868279 |
| 1739295000 | 2868 | -4 | -0.14 | 2850 | 2908 | 2850 | 109713 |
| 1739208600 | 2872 | 22 | 0.77 | 2868 | 2886 | 2860 | 101594 |
| 1738949400 | 2850 | -22 | -0.77 | 2858 | 2872 | 2836 | 135875 |
| 1738863000 | 2872 | 6 | 0.21 | 2894 | 2906 | 2872 | 189106 |
| 1738776600 | 2866 | 16 | 0.56 | 2876 | 2876 | 2808 | 174425 |
| 1738690200 | 2850 | 32 | 1.14 | 2840 | 2856 | 2792 | 121514 |
| 1738603800 | 2818 | -12 | -0.42 | 2800 | 2826 | 2780 | 80357 |
| 1738344600 | 2830 | 38 | 1.36 | 2786 | 2834 | 2786 | 103001 |
| 1738258200 | 2792 | 14 | 0.50 | 2764 | 2800 | 2764 | 86886 |
| 1738171800 | 2778 | 26 | 0.94 | 2750 | 2800 | 2750 | 70300 |
| 1738085400 | 2752 | -4 | -0.15 | 2764 | 2776 | 2748 | 137561 |
| 1737999000 | 2756 | -30 | -1.08 | 2748 | 2794 | 2728 | 133685 |
| 1737739800 | 2786 | 26 | 0.94 | 2774 | 2792 | 2754 | 84560 |
| 1737653400 | 2760 | -86 | -3.02 | 2872 | 2872 | 2706 | 208360 |
| 1737567000 | 2846 | -38 | -1.32 | 2892 | 2900 | 2846 | 138256 |
| 1737480600 | 2884 | -4 | -0.14 | 2898 | 2908 | 2860 | 158361 |
| 1737394200 | 2888 | -2 | -0.07 | 2898 | 2918 | 2880 | 139572 |
| 1737135000 | 2890 | 46 | 1.62 | 2852 | 2898 | 2840 | 211534 |
| 1737048600 | 2844 | 98 | 3.57 | 2758 | 2852 | 2744 | 662977 |
| 1736962200 | 2746 | 42 | 1.55 | 2724 | 2754 | 2706 | 186100 |
| 1736875800 | 2704 | 34 | 1.27 | 2666 | 2710 | 2642 | 127167 |
| 1736789400 | 2670 | 34 | 1.29 | 2750 | 2750 | 2556 | 250960 |
| 1736530200 | 2636 | -38 | -1.42 | 2634 | 2680 | 2620 | 142502 |
| 1736443800 | 2674 | 44 | 1.67 | 2628 | 2682 | 2582 | 175511 |
| 1736357400 | 2630 | -8 | -0.30 | 2638 | 2674 | 2628 | 143719 |
| 1736271000 | 2638 | 26 | 1.00 | 2614 | 2670 | 2588 | 212637 |
| 1736184600 | 2612 | 40 | 1.56 | 2586 | 2616 | 2574 | 134853 |
| 1735925400 | 2572 | 12 | 0.47 | 2562 | 2622 | 2548 | 111680 |
| 1735839000 | 2560 | -148 | -5.47 | 2720 | 2734 | 2518 | 219490 |
| 1735666200 | 2708 | 52 | 1.96 | 2652 | 2720 | 2652 | 109015 |
| 1735579800 | 2656 | -14 | -0.52 | 2662 | 2672 | 2642 | 91078 |
| 1735320600 | 2670 | 18 | 0.68 | 2622 | 2670 | 2622 | 46259 |
| 1735061400 | 2652 | 50 | 1.92 | 2600 | 2652 | 2600 | 94555 |
| 1734975000 | 2602 | 10 | 0.39 | 2622 | 2622 | 2586 | 134153 |
| 1734715800 | 2592 | -18 | -0.69 | 2598 | 2612 | 2580 | 309899 |
| 1734629400 | 2610 | 26 | 1.01 | 2586 | 2610 | 2566 | 589738 |
| 1734543000 | 2584 | 2 | 0.08 | 2606 | 2616 | 2578 | 151906 |
| 1734456600 | 2582 | -38 | -1.45 | 2626 | 2626 | 2562 | 126212 |
| 1734370200 | 2620 | -8 | -0.30 | 2640 | 2648 | 2612 | 137301 |
| 1734111000 | 2628 | -8 | -0.30 | 2630 | 2656 | 2616 | 67899 |
| 1734024600 | 2636 | 28 | 1.07 | 2620 | 2646 | 2604 | 92895 |
| 1733938200 | 2608 | 10 | 0.38 | 2578 | 2614 | 2578 | 61608 |
| 1733851800 | 2598 | 8 | 0.31 | 2614 | 2614 | 2584 | 75501 |
| 1733765400 | 2590 | -32 | -1.22 | 2626 | 2630 | 2590 | 78984 |
| 1733506200 | 2622 | -18 | -0.68 | 2628 | 2642 | 2608 | 69588 |
| 1733419800 | 2640 | 22 | 0.84 | 2618 | 2640 | 2604 | 78995 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
