News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25 | -1.85185185185 | 1350 | 1350 | 1305 | 13777 | 1321.05073674 | DE |
| 4 | 20 | 1.53256704981 | 1305 | 1390 | 1245 | 19318 | 1302.62497832 | DE |
| 12 | 160 | 13.7339055794 | 1165 | 1440 | 1160 | 34204 | 1334.1614486 | DE |
| 26 | -20 | -1.48698884758 | 1345 | 1440 | 1140 | 39139 | 1262.82454529 | DE |
| 52 | 70 | 5.57768924303 | 1255 | 1530 | 1140 | 29129 | 1295.95095786 | DE |
| 156 | -69 | -4.94978479197 | 1394 | 1610 | 1000 | 18604 | 1249.60498823 | DE |
| 260 | -795 | -37.5 | 2120 | 2160 | 700 | 20662 | 1255.83412428 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1335 | 20 | 1.52 | 1315 | 1340 | 1310 | 13437 |
| 1739467800 | 1315 | -5 | -0.38 | 1325 | 1325 | 1315 | 13302 |
| 1739381400 | 1320 | 5 | 0.38 | 1315 | 1320 | 1305 | 15703 |
| 1739295000 | 1315 | -5 | -0.38 | 1320 | 1320 | 1310 | 12533 |
| 1739208600 | 1320 | -5 | -0.38 | 1350 | 1350 | 1315 | 13910 |
| 1738949400 | 1325 | -50 | -3.64 | 1375 | 1375 | 1325 | 32111 |
| 1738863000 | 1375 | 10 | 0.73 | 1370 | 1390 | 1365 | 11592 |
| 1738776600 | 1365 | 5 | 0.37 | 1360 | 1380 | 1350 | 16511 |
| 1738690200 | 1360 | 40 | 3.03 | 1335 | 1370 | 1335 | 15670 |
| 1738603800 | 1320 | 15 | 1.15 | 1285 | 1325 | 1285 | 26869 |
| 1738344600 | 1305 | 5 | 0.38 | 1300 | 1310 | 1300 | 12072 |
| 1738258200 | 1300 | -5 | -0.38 | 1305 | 1310 | 1295 | 18472 |
| 1738171800 | 1305 | 20 | 1.56 | 1285 | 1315 | 1285 | 17234 |
| 1738085400 | 1285 | 10 | 0.78 | 1275 | 1285 | 1270 | 24050 |
| 1737999000 | 1275 | 0 | 0.00 | 1270 | 1280 | 1260 | 22073 |
| 1737739800 | 1275 | 15 | 1.19 | 1260 | 1280 | 1260 | 43300 |
| 1737653400 | 1260 | 15 | 1.20 | 1245 | 1270 | 1245 | 26504 |
| 1737567000 | 1245 | -30 | -2.35 | 1280 | 1280 | 1245 | 26395 |
| 1737480600 | 1275 | -35 | -2.67 | 1310 | 1310 | 1275 | 15563 |
| 1737394200 | 1310 | 5 | 0.38 | 1305 | 1325 | 1305 | 9066 |
| 1737135000 | 1305 | 15 | 1.16 | 1300 | 1320 | 1295 | 15514 |
| 1737048600 | 1290 | 10 | 0.78 | 1285 | 1290 | 1270 | 17428 |
| 1736962200 | 1280 | 10 | 0.79 | 1300 | 1300 | 1270 | 22556 |
| 1736875800 | 1270 | -5 | -0.39 | 1300 | 1300 | 1265 | 12996 |
| 1736789400 | 1275 | 25 | 2.00 | 1250 | 1290 | 1225 | 51266 |
| 1736530200 | 1250 | -40 | -3.10 | 1290 | 1290 | 1235 | 20608 |
| 1736443800 | 1290 | -50 | -3.73 | 1340 | 1340 | 1280 | 46455 |
| 1736357400 | 1340 | -75 | -5.30 | 1400 | 1405 | 1340 | 32386 |
| 1736271000 | 1415 | -5 | -0.35 | 1405 | 1415 | 1405 | 24256 |
| 1736184600 | 1420 | 5 | 0.35 | 1420 | 1430 | 1420 | 16066 |
| 1735925400 | 1415 | -15 | -1.05 | 1425 | 1425 | 1390 | 35241 |
| 1735839000 | 1430 | 20 | 1.42 | 1380 | 1440 | 1380 | 28766 |
| 1735666200 | 1410 | 15 | 1.08 | 1390 | 1410 | 1390 | 21415 |
| 1735579800 | 1395 | 25 | 1.82 | 1355 | 1395 | 1355 | 42204 |
| 1735320600 | 1370 | 10 | 0.74 | 1345 | 1370 | 1345 | 48232 |
| 1735061400 | 1360 | -5 | -0.37 | 1355 | 1360 | 1355 | 4247 |
| 1734975000 | 1365 | 0 | 0.00 | 1380 | 1380 | 1330 | 48806 |
| 1734715800 | 1365 | 20 | 1.49 | 1345 | 1365 | 1320 | 656681 |
| 1734629400 | 1345 | 20 | 1.51 | 1325 | 1360 | 1320 | 54922 |
| 1734543000 | 1325 | 0 | 0.00 | 1320 | 1335 | 1320 | 2822 |
| 1734456600 | 1325 | -10 | -0.75 | 1330 | 1360 | 1325 | 15701 |
| 1734370200 | 1335 | 10 | 0.75 | 1320 | 1335 | 1320 | 10306 |
| 1734111000 | 1325 | 15 | 1.15 | 1330 | 1335 | 1300 | 21066 |
| 1734024600 | 1310 | -5 | -0.38 | 1295 | 1310 | 1295 | 21924 |
| 1733938200 | 1315 | 5 | 0.38 | 1315 | 1325 | 1315 | 16235 |
| 1733851800 | 1310 | 5 | 0.38 | 1310 | 1310 | 1290 | 52237 |
| 1733765400 | 1305 | -20 | -1.51 | 1325 | 1330 | 1300 | 21443 |
| 1733506200 | 1325 | 10 | 0.76 | 1300 | 1335 | 1300 | 24829 |
| 1733419800 | 1315 | 100 | 8.23 | 1225 | 1360 | 1225 | 105724 |
| 1733333400 | 1215 | -5 | -0.41 | 1220 | 1240 | 1215 | 12892 |
| 1733247000 | 1220 | 40 | 3.39 | 1175 | 1220 | 1175 | 11398 |
| 1733160600 | 1180 | 5 | 0.43 | 1195 | 1195 | 1180 | 9647 |
| 1732901400 | 1175 | -10 | -0.84 | 1175 | 1185 | 1175 | 3650 |
| 1732815000 | 1185 | 5 | 0.42 | 1185 | 1185 | 1185 | 3511 |
| 1732728600 | 1180 | -5 | -0.42 | 1180 | 1195 | 1180 | 3881 |
| 1732642200 | 1185 | 0 | 0.00 | 1180 | 1200 | 1180 | 7085 |
| 1732555800 | 1185 | 15 | 1.28 | 1165 | 1195 | 1160 | 18873 |
| 1732296600 | 1170 | -10 | -0.85 | 1160 | 1185 | 1160 | 15366 |
| 1732210200 | 1180 | 20 | 1.72 | 1155 | 1185 | 1155 | 11901 |
| 1732123800 | 1160 | 0 | 0.00 | 1170 | 1170 | 1150 | 6281 |
| 1732037400 | 1160 | 0 | 0.00 | 1160 | 1160 | 1155 | 3695 |
| 1731951000 | 1160 | -10 | -0.85 | 1170 | 1170 | 1155 | 6123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
