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 | -40 | -2.0202020202 | 1980 | 1982 | 1918 | 266345 | 1934.94983882 | DE |
| 4 | -56 | -2.80561122244 | 1996 | 2015 | 1918 | 227688 | 1962.785914 | DE |
| 12 | 34 | 1.78384050367 | 1906 | 2030 | 1886 | 247128 | 1965.51440693 | DE |
| 26 | 84 | 4.52586206897 | 1856 | 2030 | 1730 | 235229 | 1895.74371403 | DE |
| 52 | 112 | 6.12691466083 | 1828 | 2030 | 1698 | 229872 | 1861.12194121 | DE |
| 156 | -600 | -23.6220472441 | 2540 | 2690 | 1698 | 204642 | 1988.70084712 | DE |
| 260 | -160 | -7.61904761905 | 2100 | 2785 | 1252 | 199708 | 2044.53313268 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1940 | 8 | 0.41 | 1922 | 1940 | 1918 | 184207 |
| 1739899800 | 1932 | -4 | -0.21 | 1940 | 1940 | 1918 | 184253 |
| 1739813400 | 1936 | 14 | 0.73 | 1926 | 1944 | 1926 | 235652 |
| 1739554200 | 1922 | -14 | -0.72 | 1940 | 1950 | 1922 | 256602 |
| 1739467800 | 1936 | -8 | -0.41 | 1950 | 1964 | 1936 | 288856 |
| 1739381400 | 1944 | -28 | -1.42 | 1980 | 1982 | 1944 | 366364 |
| 1739295000 | 1972 | 0 | 0.00 | 1980 | 1988 | 1964 | 157780 |
| 1739208600 | 1972 | 2 | 0.10 | 1978 | 1992 | 1972 | 192154 |
| 1738949400 | 1970 | -8 | -0.40 | 1970 | 1994 | 1970 | 175828 |
| 1738863000 | 1978 | 10 | 0.51 | 1976 | 2005 | 1972 | 220826 |
| 1738776600 | 1968 | -2 | -0.10 | 1964 | 1970 | 1952 | 549590 |
| 1738690200 | 1970 | 0 | 0.00 | 1976 | 1978 | 1950 | 135456 |
| 1738603800 | 1970 | -2 | -0.10 | 1962 | 1974 | 1940 | 152890 |
| 1738344600 | 1972 | 16 | 0.82 | 1954 | 1984 | 1954 | 201473 |
| 1738258200 | 1956 | 26 | 1.35 | 1932 | 1966 | 1930 | 213500 |
| 1738171800 | 1930 | -32 | -1.63 | 1970 | 1970 | 1930 | 101911 |
| 1738085400 | 1962 | -4 | -0.20 | 1980 | 1998 | 1962 | 201205 |
| 1737999000 | 1966 | -39 | -1.95 | 1986 | 1988 | 1966 | 232826 |
| 1737739800 | 2005 | 5 | 0.25 | 2010 | 2015 | 1988 | 212915 |
| 1737653400 | 2000 | 0 | 0.00 | 1996 | 2005 | 1988 | 194222 |
| 1737567000 | 2000 | 6 | 0.30 | 1996 | 2005 | 1984 | 279451 |
| 1737480600 | 1994 | -11 | -0.55 | 2000 | 2015 | 1994 | 275384 |
| 1737394200 | 2005 | -15 | -0.74 | 2005 | 2015 | 1998 | 312980 |
| 1737135000 | 2020 | -5 | -0.25 | 2010 | 2030 | 2005 | 443152 |
| 1737048600 | 2025 | 10 | 0.50 | 2020 | 2025 | 1994 | 274084 |
| 1736962200 | 2015 | 35 | 1.77 | 1986 | 2025 | 1984 | 359432 |
| 1736875800 | 1980 | 20 | 1.02 | 1958 | 1986 | 1958 | 747446 |
| 1736789400 | 1960 | 22 | 1.14 | 1936 | 1960 | 1930 | 297346 |
| 1736530200 | 1938 | -22 | -1.12 | 1956 | 1956 | 1924 | 343259 |
| 1736443800 | 1960 | 28 | 1.45 | 1928 | 1960 | 1908 | 356213 |
| 1736357400 | 1932 | -26 | -1.33 | 1958 | 1958 | 1926 | 497763 |
| 1736271000 | 1958 | -10 | -0.51 | 1964 | 1970 | 1934 | 349639 |
| 1736184600 | 1968 | 2 | 0.10 | 1980 | 1982 | 1962 | 127127 |
| 1735925400 | 1966 | -14 | -0.71 | 1976 | 1984 | 1966 | 60540 |
| 1735839000 | 1980 | -6 | -0.30 | 1984 | 1990 | 1962 | 113589 |
| 1735666200 | 1986 | 20 | 1.02 | 1968 | 1986 | 1964 | 169245 |
| 1735579800 | 1966 | 0 | 0.00 | 1964 | 1970 | 1940 | 93925 |
| 1735320600 | 1966 | -2 | -0.10 | 1970 | 1972 | 1952 | 253335 |
| 1735061400 | 1968 | -2 | -0.10 | 1970 | 1970 | 1960 | 59157 |
| 1734975000 | 1970 | 16 | 0.82 | 1970 | 1970 | 1948 | 159102 |
| 1734715800 | 1954 | 10 | 0.51 | 1932 | 1964 | 1918 | 640411 |
| 1734629400 | 1944 | 2 | 0.10 | 1914 | 1952 | 1904 | 286468 |
| 1734543000 | 1942 | 48 | 2.53 | 1904 | 1950 | 1902 | 320763 |
| 1734456600 | 1894 | -54 | -2.77 | 1938 | 1938 | 1894 | 191181 |
| 1734370200 | 1948 | -26 | -1.32 | 1970 | 1986 | 1938 | 259459 |
| 1734111000 | 1974 | -26 | -1.30 | 2000 | 2000 | 1974 | 177394 |
| 1734024600 | 2000 | 14 | 0.70 | 1994 | 2010 | 1994 | 59671 |
| 1733938200 | 1986 | -14 | -0.70 | 1992 | 2005 | 1974 | 151227 |
| 1733851800 | 2000 | -10 | -0.50 | 2005 | 2020 | 1980 | 242067 |
| 1733765400 | 2010 | 0 | 0.00 | 1994 | 2020 | 1994 | 315954 |
| 1733506200 | 2010 | -15 | -0.74 | 2015 | 2020 | 1980 | 166067 |
| 1733419800 | 2025 | 81 | 4.17 | 1948 | 2025 | 1940 | 266137 |
| 1733333400 | 1944 | 32 | 1.67 | 1910 | 1944 | 1908 | 177982 |
| 1733247000 | 1912 | 10 | 0.53 | 1914 | 1914 | 1904 | 314358 |
| 1733160600 | 1902 | -14 | -0.73 | 1904 | 1914 | 1896 | 148612 |
| 1732901400 | 1916 | 26 | 1.38 | 1886 | 1920 | 1886 | 157456 |
| 1732815000 | 1890 | -10 | -0.53 | 1892 | 1900 | 1886 | 218154 |
| 1732728600 | 1900 | -2 | -0.11 | 1906 | 1916 | 1898 | 146476 |
| 1732642200 | 1902 | 10 | 0.53 | 1880 | 1902 | 1880 | 226560 |
| 1732555800 | 1892 | -2 | -0.11 | 1898 | 1902 | 1882 | 171794 |
| 1732296600 | 1894 | 4 | 0.21 | 1884 | 1910 | 1880 | 125507 |
| 1732210200 | 1890 | -2 | -0.11 | 1884 | 1890 | 1870 | 217988 |
| 1732123800 | 1892 | 2 | 0.11 | 1886 | 1892 | 1870 | 183793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
