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 | 48 | 0.924143242203 | 5194 | 5308 | 5170 | 1710040 | 5251.00647412 | DE |
| 4 | 346 | 7.06699346405 | 4896 | 5350 | 4811 | 1328452 | 5163.53353895 | DE |
| 12 | 453 | 9.45917728127 | 4789 | 5350 | 4673 | 1341915 | 4948.41679447 | DE |
| 26 | 1058 | 25.2868068834 | 4184 | 5350 | 4164 | 1591888 | 4738.07621825 | DE |
| 52 | -526 | -9.11927877947 | 5768 | 5886 | 4034 | 2087909 | 4606.89701902 | DE |
| 156 | -566 | -9.74517906336 | 5808 | 6824 | 4034 | 1723492 | 5398.87929962 | DE |
| 260 | -1261 | -19.3910502845 | 6503 | 8020 | 4034 | 1576254 | 5741.66695796 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 5244 | -10 | -0.19 | 5242 | 5272 | 5240 | 1677102 |
| 1738949400 | 5254 | -6 | -0.11 | 5250 | 5278 | 5230 | 3547510 |
| 1738863000 | 5260 | 4 | 0.08 | 5266 | 5308 | 5258 | 1001096 |
| 1738776600 | 5256 | 20 | 0.38 | 5218 | 5280 | 5200 | 1350502 |
| 1738690200 | 5236 | -68 | -1.28 | 5194 | 5256 | 5170 | 973989 |
| 1738603800 | 5304 | -26 | -0.49 | 5264 | 5306 | 5240 | 1690434 |
| 1738344600 | 5330 | -2 | -0.04 | 5350 | 5350 | 5310 | 1369236 |
| 1738258200 | 5332 | 88 | 1.68 | 5250 | 5332 | 5232 | 1322347 |
| 1738171800 | 5244 | 22 | 0.42 | 5198 | 5266 | 5162 | 1390444 |
| 1738085400 | 5222 | 58 | 1.12 | 5168 | 5240 | 5168 | 1480297 |
| 1737999000 | 5164 | 92 | 1.81 | 5068 | 5172 | 5060 | 964696 |
| 1737739800 | 5072 | 0 | 0.00 | 5082 | 5102 | 5064 | 1641805 |
| 1737653400 | 5072 | 32 | 0.63 | 5018 | 5072 | 5014 | 1696785 |
| 1737567000 | 5040 | -26 | -0.51 | 5076 | 5090 | 4984 | 863888 |
| 1737480600 | 5066 | 30 | 0.60 | 5056 | 5074 | 5008 | 665738 |
| 1737394200 | 5036 | 22 | 0.44 | 5004 | 5050 | 5000 | 680134 |
| 1737135000 | 5014 | 125 | 2.56 | 4940 | 5044 | 4928 | 1503409 |
| 1737048600 | 4889 | 68 | 1.41 | 4846 | 4889 | 4845 | 751272 |
| 1736962200 | 4821 | -42 | -0.86 | 4891 | 4893 | 4811 | 936345 |
| 1736875800 | 4863 | -29 | -0.59 | 4896 | 4921 | 4822 | 1062019 |
| 1736789400 | 4892 | -58 | -1.17 | 4890 | 4942 | 4868 | 946050 |
| 1736530200 | 4950 | 27 | 0.55 | 5000 | 5060 | 4947 | 1264108 |
| 1736443800 | 4923 | 14 | 0.29 | 4894 | 4942 | 4894 | 572873 |
| 1736357400 | 4909 | 64 | 1.32 | 4854 | 4923 | 4841 | 3691763 |
| 1736271000 | 4845 | 36 | 0.75 | 4805 | 4868 | 4759 | 993815 |
| 1736184600 | 4809 | -60 | -1.23 | 4844 | 4849 | 4769 | 1077134 |
| 1735925400 | 4869 | 10 | 0.21 | 4858 | 4884 | 4851 | 510646 |
| 1735839000 | 4859 | 26 | 0.54 | 4834 | 4890 | 4813 | 469236 |
| 1735666200 | 4833 | 26 | 0.54 | 4799 | 4833 | 4786 | 246347 |
| 1735579800 | 4807 | -21 | -0.43 | 4810 | 4818 | 4782 | 486583 |
| 1735320600 | 4828 | 12 | 0.25 | 4791 | 4828 | 4782 | 424567 |
| 1735061400 | 4816 | -1 | -0.02 | 4822 | 4839 | 4816 | 340474 |
| 1734975000 | 4817 | 9 | 0.19 | 4773 | 4829 | 4759 | 543078 |
| 1734715800 | 4808 | -12 | -0.25 | 4818 | 4822 | 4759 | 2595849 |
| 1734629400 | 4820 | -3 | -0.06 | 4817 | 4837 | 4798 | 4071778 |
| 1734543000 | 4823 | -20 | -0.41 | 4841 | 4859 | 4808 | 1691410 |
| 1734456600 | 4843 | -13 | -0.27 | 4817 | 4870 | 4792 | 1275383 |
| 1734370200 | 4856 | -1 | -0.02 | 4841 | 4867 | 4814 | 826162 |
| 1734111000 | 4857 | 20 | 0.41 | 4835 | 4870 | 4833 | 712620 |
| 1734024600 | 4837 | 2 | 0.04 | 4813 | 4870 | 4787 | 2738202 |
| 1733938200 | 4835 | 132 | 2.81 | 4709 | 4852 | 4697 | 1360694 |
| 1733851800 | 4703 | -35 | -0.74 | 4720 | 4727 | 4673 | 1064173 |
| 1733765400 | 4738 | 29 | 0.62 | 4712 | 4747 | 4688 | 810184 |
| 1733506200 | 4709 | -66 | -1.38 | 4786 | 4788 | 4686 | 1427167 |
| 1733419800 | 4775 | -19 | -0.40 | 4792 | 4811 | 4770 | 1216329 |
| 1733333400 | 4794 | -27 | -0.56 | 4809 | 4811 | 4767 | 1691157 |
| 1733247000 | 4821 | -38 | -0.78 | 4858 | 4879 | 4821 | 1145555 |
| 1733160600 | 4859 | -1 | -0.02 | 4857 | 4864 | 4815 | 1167404 |
| 1732901400 | 4860 | 2 | 0.04 | 4835 | 4860 | 4825 | 939516 |
| 1732815000 | 4858 | -81 | -1.64 | 4927 | 4951 | 4858 | 759719 |
| 1732728600 | 4939 | 37 | 0.75 | 4920 | 4939 | 4899 | 2729517 |
| 1732642200 | 4902 | 37 | 0.76 | 4888 | 4902 | 4828 | 1204682 |
| 1732555800 | 4865 | 18 | 0.37 | 4865 | 4878 | 4816 | 2109055 |
| 1732296600 | 4847 | 106 | 2.24 | 4771 | 4868 | 4760 | 1886294 |
| 1732210200 | 4741 | -20 | -0.42 | 4758 | 4762 | 4722 | 1320611 |
| 1732123800 | 4761 | 11 | 0.23 | 4750 | 4779 | 4729 | 1610771 |
| 1732037400 | 4750 | -33 | -0.69 | 4789 | 4820 | 4750 | 1999219 |
| 1731951000 | 4783 | 18 | 0.38 | 4788 | 4806 | 4743 | 1561732 |
| 1731691800 | 4765 | 35 | 0.74 | 4732 | 4769 | 4732 | 1072149 |
| 1731605400 | 4730 | -20 | -0.42 | 4749 | 4767 | 4721 | 936879 |
| 1731519000 | 4750 | -12 | -0.25 | 4757 | 4770 | 4731 | 2423701 |
| 1731432600 | 4762 | -27 | -0.56 | 4762 | 4783 | 4748 | 3857712 |
| 1731346200 | 4789 | 23 | 0.48 | 4804 | 4825 | 4782 | 586883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
