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 | 30 | 1.96078431373 | 1530 | 1565.5 | 1469 | 630985 | 1514.84846305 | DE |
| 4 | 198 | 14.5374449339 | 1362 | 1565.5 | 1345.5 | 1168806 | 1457.96881525 | DE |
| 12 | 241.5 | 18.3162684869 | 1318.5 | 1565.5 | 1309.5 | 1094204 | 1436.14069957 | DE |
| 26 | 94.5 | 6.4483111566 | 1465.5 | 1565.5 | 1256 | 1240359 | 1374.39583723 | DE |
| 52 | 358 | 29.7836938436 | 1202 | 1565.5 | 943.6 | 1344390 | 1266.4392617 | DE |
| 156 | -1319 | -45.8145189302 | 2879 | 2974 | 943.6 | 1255808 | 1573.21482569 | DE |
| 260 | -509 | -24.6012566457 | 2069 | 3328 | 943.6 | 1288718 | 1951.98470585 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1560 | 27.5 | 1.79 | 1529.5 | 1565.5 | 1529.5 | 639758 |
| 1721925000 | 1532.5 | 10.5 | 0.69 | 1503.5 | 1536.5 | 1495 | 467863 |
| 1721838600 | 1522 | 20 | 1.33 | 1488 | 1526.5 | 1469 | 711616 |
| 1721752200 | 1502 | -3.5 | -0.23 | 1507 | 1507 | 1488.5 | 681867 |
| 1721665800 | 1505.5 | -12 | -0.79 | 1525 | 1536 | 1505.5 | 668057 |
| 1721406600 | 1517.5 | -18.5 | -1.20 | 1530 | 1539 | 1511 | 625524 |
| 1721320200 | 1536 | 34.5 | 2.30 | 1511 | 1546 | 1507 | 843160 |
| 1721233800 | 1501.5 | 0.5 | 0.03 | 1500 | 1510.5 | 1491 | 1367917 |
| 1721147400 | 1501 | 7.5 | 0.50 | 1479.5 | 1501 | 1479.5 | 898011 |
| 1721061000 | 1493.5 | -2.5 | -0.17 | 1490 | 1497 | 1475.5 | 2309983 |
| 1720801800 | 1496 | 12 | 0.81 | 1492 | 1498 | 1473 | 1330671 |
| 1720715400 | 1484 | 41.5 | 2.88 | 1452 | 1485 | 1430 | 751967 |
| 1720629000 | 1442.5 | 23.5 | 1.66 | 1423.5 | 1442.5 | 1404.5 | 933752 |
| 1720542600 | 1419 | -52 | -3.54 | 1478 | 1492 | 1417.5 | 1038062 |
| 1720456200 | 1471 | 7 | 0.48 | 1455.5 | 1489 | 1452.5 | 1057199 |
| 1720197000 | 1464 | 32 | 2.23 | 1446 | 1505.5 | 1442.5 | 1502529 |
| 1720110600 | 1432 | 11 | 0.77 | 1428 | 1444.5 | 1420.5 | 870751 |
| 1720024200 | 1421 | 31.5 | 2.27 | 1398.5 | 1421 | 1396.5 | 3639191 |
| 1719937800 | 1389.5 | 17.5 | 1.28 | 1362.5 | 1403 | 1362.5 | 1408533 |
| 1719851400 | 1372 | 20 | 1.48 | 1357.5 | 1389 | 1357.5 | 1522442 |
| 1719592200 | 1352 | 0 | 0.00 | 1362 | 1366 | 1345.5 | 747030 |
| 1719505800 | 1352 | 4 | 0.30 | 1357.5 | 1366 | 1348.5 | 540059 |
| 1719419400 | 1348 | -7 | -0.52 | 1361.5 | 1372.5 | 1339 | 774259 |
| 1719333000 | 1355 | -10.5 | -0.77 | 1360 | 1368 | 1344 | 728375 |
| 1719246600 | 1365.5 | 10 | 0.74 | 1357.5 | 1371.5 | 1348 | 622249 |
| 1718987400 | 1355.5 | -7.5 | -0.55 | 1369 | 1376.5 | 1348.5 | 2008852 |
| 1718901000 | 1363 | -2 | -0.15 | 1326.5 | 1366.5 | 1326.5 | 2005560 |
| 1718814600 | 1365 | -39.5 | -2.81 | 1400.5 | 1413 | 1349 | 1360818 |
| 1718728200 | 1404.5 | -17.5 | -1.23 | 1436 | 1439 | 1404.5 | 695610 |
| 1718641800 | 1422 | 2 | 0.14 | 1429.5 | 1445 | 1420 | 539086 |
| 1718382600 | 1420 | -21 | -1.46 | 1446.5 | 1446.5 | 1420 | 906528 |
| 1718296200 | 1441 | -57 | -3.81 | 1489 | 1492.5 | 1434.5 | 1410002 |
| 1718209800 | 1498 | 56 | 3.88 | 1452.5 | 1506 | 1442.5 | 987749 |
| 1718123400 | 1442 | -4 | -0.28 | 1467 | 1481.5 | 1442 | 952944 |
| 1718037000 | 1446 | 4.5 | 0.31 | 1425 | 1454 | 1425 | 1023715 |
| 1717777800 | 1441.5 | -49.5 | -3.32 | 1490 | 1496 | 1441.5 | 1026249 |
| 1717691400 | 1491 | 9.5 | 0.64 | 1479 | 1498.5 | 1475.5 | 617468 |
| 1717605000 | 1481.5 | -3 | -0.20 | 1495.5 | 1502 | 1470.5 | 767283 |
| 1717518600 | 1484.5 | 13 | 0.88 | 1471.5 | 1492 | 1456 | 787973 |
| 1717432200 | 1471.5 | 26.5 | 1.83 | 1463 | 1476.5 | 1457 | 789193 |
| 1717173000 | 1445 | 2 | 0.14 | 1439 | 1455.5 | 1432.5 | 2349078 |
| 1717086600 | 1443 | 13.5 | 0.94 | 1423 | 1452.5 | 1422 | 786382 |
| 1717000200 | 1429.5 | -7 | -0.49 | 1430.5 | 1453 | 1427.5 | 922778 |
| 1716913800 | 1436.5 | -44.5 | -3.00 | 1460 | 1465.5 | 1427.5 | 1261753 |
| 1716568200 | 1481 | 9.5 | 0.65 | 1476.5 | 1492 | 1460 | 614783 |
| 1716481800 | 1471.5 | 37 | 2.58 | 1431 | 1485.5 | 1422 | 1176496 |
| 1716395400 | 1434.5 | -20.5 | -1.41 | 1424.5 | 1440 | 1403 | 2057687 |
| 1716309000 | 1455 | -5 | -0.34 | 1455.5 | 1468.5 | 1448.5 | 971279 |
| 1716222600 | 1460 | -10.5 | -0.71 | 1472.5 | 1491 | 1460 | 545148 |
| 1715963400 | 1470.5 | -6 | -0.41 | 1464 | 1470.5 | 1453.5 | 571990 |
| 1715877000 | 1476.5 | 5 | 0.34 | 1472.5 | 1484 | 1471 | 699045 |
| 1715790600 | 1471.5 | 63 | 4.47 | 1415 | 1471.5 | 1406 | 940877 |
| 1715704200 | 1408.5 | -5 | -0.35 | 1412.5 | 1424.5 | 1393 | 725853 |
| 1715617800 | 1413.5 | -11 | -0.77 | 1422.5 | 1423.5 | 1401 | 1044224 |
| 1715358600 | 1424.5 | 18 | 1.28 | 1419 | 1440 | 1418.5 | 719799 |
| 1715272200 | 1406.5 | 0 | 0.00 | 1406.5 | 1434 | 1394 | 1358880 |
| 1715185800 | 1406.5 | -7.5 | -0.53 | 1417.5 | 1418.5 | 1386.5 | 931700 |
| 1715099400 | 1414 | 47.5 | 3.48 | 1403 | 1424 | 1376.5 | 2586108 |
| 1714753800 | 1366.5 | 61 | 4.67 | 1318.5 | 1366.5 | 1309.5 | 1279884 |
| 1714667400 | 1305.5 | 17 | 1.32 | 1290 | 1310 | 1289 | 1038700 |
| 1714581000 | 1288.5 | -15.5 | -1.19 | 1297 | 1302 | 1283.5 | 1674176 |
| 1714494600 | 1304 | -22 | -1.66 | 1331 | 1334.5 | 1303.5 | 903106 |
| 1714408200 | 1326 | 8 | 0.61 | 1320.5 | 1328.5 | 1304 | 1587518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
