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 | -8 | -1.12676056338 | 710 | 724 | 675 | 2243881 | 702.31605618 | DE |
| 4 | -44 | -5.8981233244 | 746 | 746 | 675 | 977164 | 706.26173617 | DE |
| 12 | -38 | -5.13513513514 | 740 | 755 | 675 | 473279 | 715.13500898 | DE |
| 26 | 175 | 33.2068311195 | 527 | 775 | 503 | 513628 | 690.01390139 | DE |
| 52 | 284.8 | 68.2646212848 | 417.2 | 775 | 401.8 | 446921 | 594.111185 | DE |
| 156 | -9.5 | -1.3352073085 | 711.5 | 775 | 360.8 | 528209 | 558.67893878 | DE |
| 260 | 299.7 | 74.4966442953 | 402.3 | 775 | 111 | 834951 | 482.59743416 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 705 | 19 | 2.77 | 678 | 705 | 678 | 7065737 |
| 1736443800 | 686 | 0 | 0.00 | 680 | 689 | 675 | 1138256 |
| 1736357400 | 686 | -15 | -2.14 | 701 | 702 | 683 | 584275 |
| 1736271000 | 701 | -11 | -1.54 | 705 | 710 | 701 | 1309283 |
| 1736184600 | 712 | 3 | 0.42 | 710 | 724 | 706 | 1121853 |
| 1735925400 | 709 | -3 | -0.42 | 710 | 710 | 705 | 162484 |
| 1735839000 | 712 | -3 | -0.42 | 712 | 717 | 708 | 194645 |
| 1735666200 | 715 | 5 | 0.70 | 715 | 715 | 710 | 56588 |
| 1735579800 | 710 | -5 | -0.70 | 707 | 711 | 705 | 195331 |
| 1735320600 | 715 | 1 | 0.14 | 705 | 715 | 705 | 118403 |
| 1735061400 | 714 | 4 | 0.56 | 720 | 720 | 707 | 195225 |
| 1734975000 | 710 | -1 | -0.14 | 719 | 719 | 705 | 363123 |
| 1734715800 | 711 | -7 | -0.97 | 711 | 719 | 711 | 2724404 |
| 1734629400 | 718 | -13 | -1.78 | 739 | 739 | 718 | 691812 |
| 1734543000 | 731 | 5 | 0.69 | 728 | 731 | 726 | 273452 |
| 1734456600 | 726 | -10 | -1.36 | 732 | 733 | 726 | 261402 |
| 1734370200 | 736 | -2 | -0.27 | 746 | 746 | 732 | 155520 |
| 1734111000 | 738 | -2 | -0.27 | 738 | 746 | 737 | 123008 |
| 1734024600 | 740 | -9 | -1.20 | 730 | 750 | 730 | 177191 |
| 1733938200 | 749 | 10 | 1.35 | 747 | 755 | 734 | 739620 |
| 1733851800 | 739 | 8 | 1.09 | 746 | 746 | 730 | 161723 |
| 1733765400 | 731 | -13 | -1.75 | 745 | 748 | 726 | 222772 |
| 1733506200 | 744 | 14 | 1.92 | 716 | 745 | 716 | 479365 |
| 1733419800 | 730 | 0 | 0.00 | 734 | 734 | 727 | 317680 |
| 1733333400 | 730 | 0 | 0.00 | 729 | 733 | 724 | 333997 |
| 1733247000 | 730 | 13 | 1.81 | 716 | 732 | 716 | 227822 |
| 1733160600 | 717 | -12 | -1.65 | 736 | 736 | 717 | 166400 |
| 1732901400 | 729 | -4 | -0.55 | 739 | 739 | 727 | 142201 |
| 1732815000 | 733 | 2 | 0.27 | 733 | 735 | 729 | 122212 |
| 1732728600 | 731 | 8 | 1.11 | 730 | 734 | 720 | 161593 |
| 1732642200 | 723 | -7 | -0.96 | 732 | 732 | 723 | 145022 |
| 1732555800 | 730 | 5 | 0.69 | 725 | 730 | 720 | 396364 |
| 1732296600 | 725 | 2 | 0.28 | 719 | 729 | 719 | 183709 |
| 1732210200 | 723 | 2 | 0.28 | 710 | 725 | 710 | 351608 |
| 1732123800 | 721 | -7 | -0.96 | 723 | 730 | 720 | 283972 |
| 1732037400 | 728 | -5 | -0.68 | 733 | 738 | 719 | 226671 |
| 1731951000 | 733 | 6 | 0.83 | 727 | 733 | 727 | 222505 |
| 1731691800 | 727 | -5 | -0.68 | 711 | 729 | 711 | 199646 |
| 1731605400 | 732 | 7 | 0.97 | 734 | 734 | 724 | 224325 |
| 1731519000 | 725 | 8 | 1.12 | 722 | 726 | 718 | 236136 |
| 1731432600 | 717 | -9 | -1.24 | 710 | 723 | 710 | 174558 |
| 1731346200 | 726 | 7 | 0.97 | 723 | 731 | 723 | 179054 |
| 1731087000 | 719 | -2 | -0.28 | 735 | 735 | 713 | 337271 |
| 1731000600 | 721 | 2 | 0.28 | 726 | 726 | 719 | 443874 |
| 1730914200 | 719 | 1 | 0.14 | 728 | 730 | 716 | 317292 |
| 1730827800 | 718 | -11 | -1.51 | 720 | 730 | 718 | 352200 |
| 1730741400 | 729 | 0 | 0.00 | 730 | 732 | 727 | 174832 |
| 1730482200 | 729 | 3 | 0.41 | 724 | 731 | 724 | 255531 |
| 1730395800 | 726 | -4 | -0.55 | 721 | 731 | 719 | 387459 |
| 1730309400 | 730 | 0 | 0.00 | 727 | 744 | 726 | 331316 |
| 1730223000 | 730 | 0 | 0.00 | 750 | 750 | 723 | 227067 |
| 1730136600 | 730 | 4 | 0.55 | 745 | 745 | 730 | 175414 |
| 1729873800 | 726 | -4 | -0.55 | 735 | 735 | 725 | 260628 |
| 1729787400 | 730 | 3 | 0.41 | 726 | 734 | 726 | 156673 |
| 1729701000 | 727 | -4 | -0.55 | 736 | 736 | 725 | 273611 |
| 1729614600 | 731 | 1 | 0.14 | 726 | 731 | 719 | 220838 |
| 1729528200 | 730 | -6 | -0.82 | 740 | 740 | 721 | 251941 |
| 1729269000 | 736 | 1 | 0.14 | 740 | 740 | 732 | 415592 |
| 1729182600 | 735 | 7 | 0.96 | 732 | 735 | 730 | 233899 |
| 1729096200 | 728 | 3 | 0.41 | 730 | 736 | 728 | 300434 |
| 1729009800 | 725 | -10 | -1.36 | 719 | 737 | 719 | 400630 |
| 1728923400 | 735 | -5 | -0.68 | 730 | 737 | 722 | 402111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
