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 | 52 | 2.34657039711 | 2216 | 2270 | 2198 | 98881 | 2232.07898819 | DE |
| 4 | 28 | 1.25 | 2240 | 2338 | 2160 | 137568 | 2240.48727279 | DE |
| 12 | 68 | 3.09090909091 | 2200 | 2338 | 2140 | 169233 | 2233.50894712 | DE |
| 26 | 458 | 25.3038674033 | 1810 | 2338 | 1650 | 242067 | 1974.27400518 | DE |
| 52 | 735 | 47.9452054795 | 1533 | 2338 | 1278 | 282511 | 1694.86857651 | DE |
| 156 | 914 | 67.5036927622 | 1354 | 2338 | 1241.5 | 345585 | 1607.28111289 | DE |
| 260 | 1623 | 251.627906977 | 645 | 2338 | 560.4 | 472472 | 1325.38381346 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 2268 | 32 | 1.43 | 2222 | 2270 | 2222 | 174828 |
| 1721925000 | 2236 | 14 | 0.63 | 2208 | 2252 | 2198 | 79235 |
| 1721838600 | 2222 | -4 | -0.18 | 2230 | 2238 | 2202 | 127384 |
| 1721752200 | 2226 | -10 | -0.45 | 2260 | 2260 | 2218 | 78609 |
| 1721665800 | 2236 | -6 | -0.27 | 2216 | 2258 | 2216 | 104024 |
| 1721406600 | 2242 | 8 | 0.36 | 2216 | 2258 | 2216 | 105151 |
| 1721320200 | 2234 | 56 | 2.57 | 2208 | 2262 | 2190 | 164871 |
| 1721233800 | 2178 | -92 | -4.05 | 2286 | 2286 | 2178 | 203478 |
| 1721147400 | 2270 | 36 | 1.61 | 2220 | 2270 | 2220 | 146741 |
| 1721061000 | 2234 | -2 | -0.09 | 2250 | 2250 | 2212 | 132366 |
| 1720801800 | 2236 | 14 | 0.63 | 2244 | 2244 | 2210 | 100918 |
| 1720715400 | 2222 | 0 | 0.00 | 2222 | 2234 | 2190 | 109781 |
| 1720629000 | 2222 | 26 | 1.18 | 2160 | 2226 | 2160 | 184875 |
| 1720542600 | 2196 | -42 | -1.88 | 2266 | 2280 | 2176 | 221764 |
| 1720456200 | 2238 | -76 | -3.28 | 2210 | 2276 | 2210 | 231847 |
| 1720197000 | 2314 | 4 | 0.17 | 2306 | 2338 | 2290 | 134717 |
| 1720110600 | 2310 | 22 | 0.96 | 2286 | 2310 | 2280 | 90776 |
| 1720024200 | 2288 | 14 | 0.62 | 2304 | 2304 | 2266 | 97802 |
| 1719937800 | 2274 | 16 | 0.71 | 2258 | 2290 | 2250 | 88580 |
| 1719851400 | 2258 | -8 | -0.35 | 2270 | 2282 | 2240 | 238294 |
| 1719592200 | 2266 | -4 | -0.18 | 2240 | 2274 | 2240 | 110137 |
| 1719505800 | 2270 | 28 | 1.25 | 2242 | 2290 | 2242 | 117350 |
| 1719419400 | 2242 | -22 | -0.97 | 2278 | 2296 | 2242 | 186235 |
| 1719333000 | 2264 | -50 | -2.16 | 2332 | 2332 | 2264 | 130680 |
| 1719246600 | 2314 | 62 | 2.75 | 2240 | 2334 | 2240 | 518004 |
| 1718987400 | 2252 | 2 | 0.09 | 2216 | 2268 | 2216 | 595176 |
| 1718901000 | 2250 | 8 | 0.36 | 2270 | 2280 | 2218 | 158736 |
| 1718814600 | 2242 | -8 | -0.36 | 2240 | 2252 | 2226 | 158939 |
| 1718728200 | 2250 | 36 | 1.63 | 2200 | 2262 | 2200 | 205740 |
| 1718641800 | 2214 | 38 | 1.75 | 2146 | 2214 | 2146 | 107550 |
| 1718382600 | 2176 | -10 | -0.46 | 2180 | 2230 | 2160 | 112628 |
| 1718296200 | 2186 | 14 | 0.64 | 2176 | 2188 | 2150 | 115622 |
| 1718209800 | 2172 | 18 | 0.84 | 2140 | 2186 | 2140 | 125836 |
| 1718123400 | 2154 | -10 | -0.46 | 2174 | 2176 | 2142 | 138538 |
| 1718037000 | 2164 | -14 | -0.64 | 2186 | 2194 | 2144 | 102935 |
| 1717777800 | 2178 | -6 | -0.27 | 2186 | 2186 | 2158 | 178367 |
| 1717691400 | 2184 | -14 | -0.64 | 2180 | 2216 | 2170 | 148655 |
| 1717605000 | 2198 | -28 | -1.26 | 2234 | 2240 | 2198 | 164579 |
| 1717518600 | 2226 | -20 | -0.89 | 2222 | 2242 | 2210 | 108797 |
| 1717432200 | 2246 | 10 | 0.45 | 2212 | 2254 | 2212 | 89612 |
| 1717173000 | 2236 | 44 | 2.01 | 2198 | 2240 | 2188 | 181372 |
| 1717086600 | 2192 | 22 | 1.01 | 2170 | 2226 | 2152 | 321430 |
| 1717000200 | 2170 | -4 | -0.18 | 2156 | 2190 | 2156 | 105527 |
| 1716913800 | 2174 | -60 | -2.69 | 2250 | 2250 | 2168 | 149402 |
| 1716568200 | 2234 | 72 | 3.33 | 2140 | 2244 | 2140 | 120521 |
| 1716481800 | 2162 | -136 | -5.92 | 2258 | 2294 | 2162 | 223344 |
| 1716395400 | 2298 | 10 | 0.44 | 2264 | 2298 | 2264 | 117155 |
| 1716309000 | 2288 | 14 | 0.62 | 2278 | 2298 | 2270 | 123394 |
| 1716222600 | 2274 | 28 | 1.25 | 2244 | 2296 | 2244 | 86894 |
| 1715963400 | 2246 | 18 | 0.81 | 2230 | 2262 | 2228 | 812373 |
| 1715877000 | 2228 | 8 | 0.36 | 2222 | 2250 | 2210 | 105688 |
| 1715790600 | 2220 | 6 | 0.27 | 2198 | 2250 | 2198 | 118722 |
| 1715704200 | 2214 | -18 | -0.81 | 2230 | 2250 | 2214 | 167049 |
| 1715617800 | 2232 | 18 | 0.81 | 2220 | 2232 | 2196 | 111227 |
| 1715358600 | 2214 | -32 | -1.42 | 2240 | 2246 | 2182 | 142515 |
| 1715272200 | 2246 | -6 | -0.27 | 2260 | 2264 | 2236 | 137500 |
| 1715185800 | 2252 | 20 | 0.90 | 2236 | 2252 | 2236 | 150676 |
| 1715099400 | 2232 | 22 | 1.00 | 2212 | 2238 | 2208 | 182372 |
| 1714753800 | 2210 | 16 | 0.73 | 2200 | 2210 | 2184 | 243015 |
| 1714667400 | 2194 | 14 | 0.64 | 2186 | 2222 | 2180 | 266327 |
| 1714581000 | 2180 | 18 | 0.83 | 2156 | 2192 | 2154 | 120487 |
| 1714494600 | 2162 | -12 | -0.55 | 2174 | 2188 | 2162 | 132204 |
| 1714408200 | 2174 | 18 | 0.83 | 2168 | 2184 | 2150 | 284268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
