News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.5 | 2.99110751819 | 618.5 | 670 | 618.5 | 1698256 | 651.18293942 | DE |
| 4 | 36.5 | 6.07826810991 | 600.5 | 691 | 555.5 | 1080100 | 629.22916889 | DE |
| 12 | -27 | -4.06626506024 | 664 | 740 | 555.5 | 1037511 | 636.10330272 | DE |
| 26 | -88 | -12.1379310345 | 725 | 740 | 555.5 | 1039048 | 652.67559364 | DE |
| 52 | -81 | -11.2813370474 | 718 | 775 | 534 | 977254 | 665.26762653 | DE |
| 156 | -623 | -49.4444444444 | 1260 | 1334 | 534 | 985626 | 880.15936105 | DE |
| 260 | -126.4 | -16.5575058947 | 763.4 | 1334 | 534 | 1119757 | 940.56971909 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 637 | -8.5 | -1.32 | 643 | 649.5 | 637 | 611542 |
| 1721752200 | 645.5 | -12.5 | -1.90 | 656.5 | 656.5 | 637 | 4429473 |
| 1721665800 | 658 | 2.5 | 0.38 | 650.5 | 670 | 650.5 | 799940 |
| 1721406600 | 655.5 | -9.5 | -1.43 | 647.5 | 666.5 | 647.5 | 619888 |
| 1721320200 | 665 | 19 | 2.94 | 647.5 | 668.5 | 645.5 | 1617700 |
| 1721233800 | 646 | 25.5 | 4.11 | 618.5 | 646 | 618.5 | 1024277 |
| 1721147400 | 620.5 | -29.5 | -4.54 | 645 | 646 | 620.5 | 1366180 |
| 1721061000 | 650 | -16 | -2.40 | 664 | 666 | 650 | 481448 |
| 1720801800 | 666 | -13 | -1.91 | 680 | 687 | 664 | 580838 |
| 1720715400 | 679 | 60 | 9.69 | 660.5 | 691 | 650 | 2544571 |
| 1720629000 | 619 | 15 | 2.48 | 613.5 | 627 | 610.5 | 632866 |
| 1720542600 | 604 | 7.5 | 1.26 | 596 | 615.5 | 596 | 1280886 |
| 1720456200 | 596.5 | -6 | -1.00 | 617 | 617 | 594 | 640609 |
| 1720197000 | 602.5 | 15 | 2.55 | 581 | 607 | 581 | 658432 |
| 1720110600 | 587.5 | 2.5 | 0.43 | 597.5 | 597.5 | 580 | 395962 |
| 1720024200 | 585 | 21.5 | 3.82 | 566 | 592 | 566 | 885183 |
| 1719937800 | 563.5 | -21 | -3.59 | 585.5 | 588 | 555.5 | 1297596 |
| 1719851400 | 584.5 | 11 | 1.92 | 579.5 | 588 | 579.5 | 480443 |
| 1719592200 | 573.5 | -4.5 | -0.78 | 579 | 580 | 573.5 | 629800 |
| 1719505800 | 578 | -9 | -1.53 | 585 | 586.5 | 574.5 | 599360 |
| 1719419400 | 587 | -9.5 | -1.59 | 600.5 | 600.5 | 580 | 636557 |
| 1719333000 | 596.5 | -9 | -1.49 | 606 | 614 | 596.5 | 574394 |
| 1719246600 | 605.5 | -3.5 | -0.57 | 606.5 | 610 | 596 | 1482180 |
| 1718987400 | 609 | -1 | -0.16 | 599 | 615 | 599 | 2846910 |
| 1718901000 | 610 | 9.5 | 1.58 | 609.5 | 615 | 600 | 552127 |
| 1718814600 | 600.5 | -3.5 | -0.58 | 601 | 604 | 593 | 1264722 |
| 1718728200 | 604 | 9.5 | 1.60 | 598 | 605 | 597 | 600359 |
| 1718641800 | 594.5 | -11 | -1.82 | 593 | 608.5 | 593 | 433736 |
| 1718382600 | 605.5 | 6.5 | 1.09 | 603 | 607.5 | 594 | 887550 |
| 1718296200 | 599 | 9 | 1.53 | 576 | 612.5 | 576 | 964008 |
| 1718209800 | 590 | 8 | 1.37 | 583.5 | 594 | 575.5 | 706296 |
| 1718123400 | 582 | -8.5 | -1.44 | 602.5 | 602.5 | 582 | 694349 |
| 1718037000 | 590.5 | -6 | -1.01 | 596 | 597 | 587 | 496507 |
| 1717777800 | 596.5 | -12.5 | -2.05 | 620 | 620 | 594 | 598362 |
| 1717691400 | 609 | -10.5 | -1.69 | 611 | 620 | 604.5 | 1506207 |
| 1717605000 | 619.5 | 1 | 0.16 | 603 | 622 | 603 | 783054 |
| 1717518600 | 618.5 | 7.5 | 1.23 | 600.5 | 620 | 600.5 | 570060 |
| 1717432200 | 611 | -11 | -1.77 | 619 | 626 | 609 | 830509 |
| 1717173000 | 622 | 16 | 2.64 | 607 | 630 | 601 | 2017819 |
| 1717086600 | 606 | 10 | 1.68 | 593 | 611 | 592 | 984889 |
| 1717000200 | 596 | 3 | 0.51 | 595.5 | 611.5 | 588 | 1714399 |
| 1716913800 | 593 | -15 | -2.47 | 609.5 | 619 | 585 | 1384801 |
| 1716568200 | 608 | -10 | -1.62 | 608.5 | 616.5 | 604 | 1098576 |
| 1716481800 | 618 | -47 | -7.07 | 663 | 663 | 616.5 | 2007990 |
| 1716395400 | 665 | -14.5 | -2.13 | 683.5 | 683.5 | 656 | 1949867 |
| 1716309000 | 679.5 | -37 | -5.16 | 694.5 | 696 | 656 | 1339488 |
| 1716222600 | 716.5 | -3.5 | -0.49 | 702 | 726.5 | 702 | 401637 |
| 1715963400 | 720 | 6 | 0.84 | 718 | 724.5 | 713.5 | 510328 |
| 1715877000 | 714 | -6 | -0.83 | 717.5 | 726.5 | 705.5 | 607334 |
| 1715790600 | 720 | -12.5 | -1.71 | 736.5 | 740 | 720 | 1424739 |
| 1715704200 | 732.5 | 21 | 2.95 | 700 | 734 | 700 | 1965774 |
| 1715617800 | 711.5 | -2 | -0.28 | 731 | 731 | 711.5 | 454504 |
| 1715358600 | 713.5 | -7 | -0.97 | 717.5 | 727 | 709.5 | 476339 |
| 1715272200 | 720.5 | 9.5 | 1.34 | 711 | 721 | 706.5 | 440002 |
| 1715185800 | 711 | -5.5 | -0.77 | 694 | 713 | 694 | 767923 |
| 1715099400 | 716.5 | 18 | 2.58 | 708 | 716.5 | 701.5 | 763927 |
| 1714753800 | 698.5 | 9.5 | 1.38 | 687 | 709 | 687 | 754494 |
| 1714667400 | 689 | 12 | 1.77 | 674 | 698 | 674 | 1497565 |
| 1714581000 | 677 | 11.5 | 1.73 | 664 | 681.5 | 663.5 | 219888 |
| 1714494600 | 665.5 | -11 | -1.63 | 662.5 | 676.5 | 662 | 406757 |
| 1714408200 | 676.5 | 11 | 1.65 | 659 | 680.5 | 659 | 566451 |
| 1714149000 | 665.5 | 9.5 | 1.45 | 642.5 | 671 | 642.5 | 505311 |
| 1714062600 | 656 | -6.5 | -0.98 | 675 | 675 | 651 | 684222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
