News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12 | 0.699300699301 | 1716 | 1734 | 1674 | 62868 | 1691.03332697 | DE |
| 4 | -52 | -2.92134831461 | 1780 | 1794 | 1626 | 72734 | 1724.24974221 | DE |
| 12 | 152 | 9.64467005076 | 1576 | 1846 | 1546 | 100857 | 1681.86550351 | DE |
| 26 | 12 | 0.699300699301 | 1716 | 1846 | 1462 | 82208 | 1643.2469006 | DE |
| 52 | -130 | -6.99677072121 | 1858 | 1954 | 1436 | 70181 | 1663.78689991 | DE |
| 156 | -142 | -7.5935828877 | 1870 | 2245 | 1432 | 76946 | 1839.30039273 | DE |
| 260 | -437 | -20.1847575058 | 2165 | 2470 | 1194 | 73289 | 1794.78921786 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 1704 | 26 | 1.55 | 1674 | 1706 | 1674 | 26993 |
| 1719851400 | 1678 | -2 | -0.12 | 1696 | 1702 | 1674 | 125188 |
| 1719592200 | 1680 | -52 | -3.00 | 1686 | 1730 | 1674 | 79637 |
| 1719505800 | 1732 | 32 | 1.88 | 1690 | 1732 | 1686 | 44385 |
| 1719419400 | 1700 | -32 | -1.85 | 1716 | 1734 | 1688 | 38137 |
| 1719333000 | 1732 | -28 | -1.59 | 1736 | 1754 | 1726 | 21025 |
| 1719246600 | 1760 | 26 | 1.50 | 1712 | 1766 | 1712 | 83837 |
| 1718987400 | 1734 | -18 | -1.03 | 1758 | 1764 | 1734 | 366977 |
| 1718901000 | 1752 | 16 | 0.92 | 1684 | 1762 | 1684 | 50856 |
| 1718814600 | 1736 | 26 | 1.52 | 1680 | 1760 | 1680 | 70206 |
| 1718728200 | 1710 | 26 | 1.54 | 1710 | 1732 | 1676 | 74053 |
| 1718641800 | 1684 | 34 | 2.06 | 1626 | 1706 | 1626 | 41549 |
| 1718382600 | 1650 | -36 | -2.14 | 1654 | 1670 | 1648 | 35389 |
| 1718296200 | 1686 | -54 | -3.10 | 1736 | 1754 | 1680 | 41327 |
| 1718209800 | 1740 | 22 | 1.28 | 1768 | 1768 | 1708 | 26847 |
| 1718123400 | 1718 | -18 | -1.04 | 1720 | 1742 | 1718 | 38237 |
| 1718037000 | 1736 | -4 | -0.23 | 1712 | 1746 | 1712 | 37646 |
| 1717777800 | 1740 | -10 | -0.57 | 1782 | 1782 | 1718 | 29976 |
| 1717691400 | 1750 | -10 | -0.57 | 1768 | 1768 | 1742 | 64717 |
| 1717605000 | 1760 | -10 | -0.56 | 1780 | 1794 | 1756 | 157702 |
| 1717518600 | 1770 | -20 | -1.12 | 1782 | 1788 | 1764 | 49510 |
| 1717432200 | 1790 | 62 | 3.59 | 1694 | 1800 | 1694 | 68748 |
| 1717173000 | 1728 | -38 | -2.15 | 1744 | 1760 | 1708 | 182252 |
| 1717086600 | 1766 | 4 | 0.23 | 1780 | 1784 | 1740 | 132711 |
| 1717000200 | 1762 | -62 | -3.40 | 1796 | 1806 | 1762 | 70949 |
| 1716913800 | 1824 | 42 | 2.36 | 1826 | 1830 | 1788 | 81718 |
| 1716568200 | 1782 | 32 | 1.83 | 1732 | 1784 | 1732 | 24903 |
| 1716481800 | 1750 | -14 | -0.79 | 1778 | 1778 | 1746 | 29348 |
| 1716395400 | 1764 | 2 | 0.11 | 1750 | 1798 | 1744 | 49008 |
| 1716309000 | 1762 | -20 | -1.12 | 1744 | 1780 | 1744 | 33372 |
| 1716222600 | 1782 | 28 | 1.60 | 1818 | 1818 | 1778 | 35164 |
| 1715963400 | 1754 | -48 | -2.66 | 1836 | 1836 | 1754 | 119852 |
| 1715877000 | 1802 | 26 | 1.46 | 1788 | 1802 | 1774 | 50920 |
| 1715790600 | 1776 | 4 | 0.23 | 1786 | 1792 | 1768 | 52424 |
| 1715704200 | 1772 | 0 | 0.00 | 1774 | 1788 | 1746 | 249554 |
| 1715617800 | 1772 | -20 | -1.12 | 1846 | 1846 | 1758 | 63451 |
| 1715358600 | 1792 | 16 | 0.90 | 1790 | 1814 | 1790 | 81880 |
| 1715272200 | 1776 | 10 | 0.57 | 1762 | 1780 | 1758 | 98503 |
| 1715185800 | 1766 | 6 | 0.34 | 1742 | 1766 | 1742 | 108286 |
| 1715099400 | 1760 | 50 | 2.92 | 1716 | 1760 | 1716 | 60546 |
| 1714753800 | 1710 | 20 | 1.18 | 1730 | 1730 | 1704 | 57917 |
| 1714667400 | 1690 | 42 | 2.55 | 1664 | 1692 | 1658 | 60769 |
| 1714581000 | 1648 | 10 | 0.61 | 1636 | 1650 | 1628 | 35400 |
| 1714494600 | 1638 | -8 | -0.49 | 1618 | 1644 | 1618 | 79125 |
| 1714408200 | 1646 | 38 | 2.36 | 1600 | 1646 | 1600 | 70736 |
| 1714149000 | 1608 | 8 | 0.50 | 1606 | 1618 | 1600 | 45247 |
| 1714062600 | 1600 | -22 | -1.36 | 1600 | 1634 | 1600 | 61579 |
| 1713976200 | 1622 | 20 | 1.25 | 1628 | 1638 | 1610 | 150429 |
| 1713889800 | 1602 | 8 | 0.50 | 1600 | 1612 | 1598 | 1518474 |
| 1713803400 | 1594 | 32 | 2.05 | 1580 | 1594 | 1572 | 135758 |
| 1713544200 | 1562 | -2 | -0.13 | 1558 | 1566 | 1546 | 74126 |
| 1713457800 | 1564 | -16 | -1.01 | 1556 | 1566 | 1556 | 56816 |
| 1713371400 | 1580 | 8 | 0.51 | 1574 | 1594 | 1566 | 45459 |
| 1713285000 | 1572 | -14 | -0.88 | 1564 | 1576 | 1562 | 53452 |
| 1713198600 | 1586 | -38 | -2.34 | 1600 | 1612 | 1586 | 78608 |
| 1712939400 | 1624 | 22 | 1.37 | 1644 | 1644 | 1610 | 79665 |
| 1712853000 | 1602 | -6 | -0.37 | 1600 | 1622 | 1600 | 36306 |
| 1712766600 | 1608 | 28 | 1.77 | 1576 | 1636 | 1576 | 112080 |
| 1712680200 | 1580 | 24 | 1.54 | 1516 | 1580 | 1516 | 73089 |
| 1712593800 | 1556 | 18 | 1.17 | 1540 | 1562 | 1528 | 59737 |
| 1712334600 | 1538 | -34 | -2.16 | 1572 | 1572 | 1534 | 58172 |
| 1712248200 | 1572 | 16 | 1.03 | 1570 | 1582 | 1558 | 40826 |
| 1712161800 | 1556 | 8 | 0.52 | 1570 | 1570 | 1544 | 67735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
