News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 35 | 1.11821086262 | 3130 | 3210 | 3100 | 50847 | 3138.09592844 | DE |
| 4 | -135 | -4.09090909091 | 3300 | 3350 | 3100 | 47662 | 3195.28467818 | DE |
| 12 | -450 | -12.4481327801 | 3615 | 3825 | 3100 | 50273 | 3381.41171608 | DE |
| 26 | -840 | -20.9737827715 | 4005 | 4135 | 3100 | 45340 | 3554.09360573 | DE |
| 52 | -37 | -1.15552779513 | 3202 | 4500 | 3084 | 60785 | 3793.20822047 | DE |
| 156 | -1985 | -38.5436893204 | 5150 | 5240 | 2826 | 63620 | 3882.74477468 | DE |
| 260 | -655 | -17.1465968586 | 3820 | 7025 | 2240 | 75682 | 4327.14835488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3130 | 10 | 0.32 | 3145 | 3150 | 3115 | 83582 |
| 1732210200 | 3120 | 10 | 0.32 | 3130 | 3140 | 3100 | 34275 |
| 1732123800 | 3110 | -55 | -1.74 | 3130 | 3210 | 3110 | 42947 |
| 1732037400 | 3165 | -10 | -0.31 | 3130 | 3195 | 3130 | 29287 |
| 1731951000 | 3175 | 15 | 0.47 | 3130 | 3185 | 3130 | 39365 |
| 1731691800 | 3160 | -70 | -2.17 | 3130 | 3210 | 3130 | 42894 |
| 1731605400 | 3230 | 70 | 2.22 | 3165 | 3230 | 3150 | 34128 |
| 1731519000 | 3160 | -5 | -0.16 | 3225 | 3225 | 3140 | 22174 |
| 1731432600 | 3165 | -75 | -2.31 | 3235 | 3235 | 3155 | 41949 |
| 1731346200 | 3240 | 60 | 1.89 | 3170 | 3250 | 3170 | 37225 |
| 1731087000 | 3180 | -45 | -1.40 | 3230 | 3255 | 3180 | 54385 |
| 1731000600 | 3225 | 60 | 1.90 | 3180 | 3230 | 3175 | 39573 |
| 1730914200 | 3165 | 0 | 0.00 | 3230 | 3250 | 3145 | 63789 |
| 1730827800 | 3165 | -50 | -1.56 | 3215 | 3235 | 3145 | 37413 |
| 1730741400 | 3215 | -15 | -0.46 | 3270 | 3270 | 3215 | 21372 |
| 1730482200 | 3230 | 80 | 2.54 | 3215 | 3255 | 3145 | 31071 |
| 1730395800 | 3150 | -100 | -3.08 | 3155 | 3190 | 3125 | 63592 |
| 1730309400 | 3250 | -15 | -0.46 | 3325 | 3325 | 3195 | 78382 |
| 1730223000 | 3265 | -70 | -2.10 | 3335 | 3335 | 3255 | 47380 |
| 1730136600 | 3335 | 10 | 0.30 | 3280 | 3350 | 3280 | 47454 |
| 1729873800 | 3325 | 75 | 2.31 | 3300 | 3345 | 3250 | 72751 |
| 1729787400 | 3250 | 10 | 0.31 | 3520 | 3520 | 3245 | 111214 |
| 1729701000 | 3240 | -25 | -0.77 | 3360 | 3360 | 3230 | 46764 |
| 1729614600 | 3265 | 5 | 0.15 | 3195 | 3300 | 3195 | 39915 |
| 1729528200 | 3260 | -90 | -2.69 | 3375 | 3375 | 3250 | 47366 |
| 1729269000 | 3350 | 5 | 0.15 | 3355 | 3385 | 3330 | 55136 |
| 1729182600 | 3345 | 40 | 1.21 | 3385 | 3385 | 3290 | 72623 |
| 1729096200 | 3305 | -95 | -2.79 | 3375 | 3395 | 3305 | 69633 |
| 1729009800 | 3400 | -170 | -4.76 | 3575 | 3575 | 3400 | 88553 |
| 1728923400 | 3570 | 10 | 0.28 | 3560 | 3575 | 3515 | 25558 |
| 1728664200 | 3560 | -40 | -1.11 | 3550 | 3585 | 3510 | 47527 |
| 1728577800 | 3600 | 0 | 0.00 | 3600 | 3600 | 3560 | 30397 |
| 1728491400 | 3600 | 20 | 0.56 | 3665 | 3665 | 3590 | 68054 |
| 1728405000 | 3580 | -105 | -2.85 | 3640 | 3670 | 3560 | 39530 |
| 1728318600 | 3685 | -90 | -2.38 | 3800 | 3805 | 3685 | 38591 |
| 1728059400 | 3775 | 20 | 0.53 | 3760 | 3805 | 3745 | 48604 |
| 1727973000 | 3755 | -10 | -0.27 | 3755 | 3760 | 3740 | 41777 |
| 1727886600 | 3765 | -5 | -0.13 | 3785 | 3785 | 3725 | 47798 |
| 1727800200 | 3770 | 25 | 0.67 | 3800 | 3825 | 3755 | 63091 |
| 1727713800 | 3745 | -35 | -0.93 | 3760 | 3765 | 3720 | 99814 |
| 1727454600 | 3780 | 110 | 3.00 | 3695 | 3780 | 3695 | 63906 |
| 1727368200 | 3670 | 165 | 4.71 | 3575 | 3680 | 3575 | 47016 |
| 1727281800 | 3505 | 5 | 0.14 | 3455 | 3525 | 3455 | 23882 |
| 1727195400 | 3500 | 80 | 2.34 | 3450 | 3515 | 3430 | 30028 |
| 1727109000 | 3420 | 30 | 0.88 | 3390 | 3450 | 3370 | 36719 |
| 1726849800 | 3390 | -85 | -2.45 | 3370 | 3475 | 3370 | 130401 |
| 1726763400 | 3475 | 80 | 2.36 | 3430 | 3475 | 3400 | 65017 |
| 1726677000 | 3395 | 10 | 0.30 | 3385 | 3410 | 3360 | 38345 |
| 1726590600 | 3385 | 10 | 0.30 | 3390 | 3450 | 3385 | 45853 |
| 1726504200 | 3375 | -25 | -0.74 | 3355 | 3430 | 3350 | 44099 |
| 1726245000 | 3400 | -30 | -0.87 | 3455 | 3510 | 3400 | 37981 |
| 1726158600 | 3430 | 130 | 3.94 | 3240 | 3440 | 3240 | 55016 |
| 1726072200 | 3300 | -60 | -1.79 | 3360 | 3390 | 3290 | 38771 |
| 1725985800 | 3360 | 45 | 1.36 | 3250 | 3365 | 3250 | 33764 |
| 1725899400 | 3315 | 5 | 0.15 | 3330 | 3360 | 3290 | 31491 |
| 1725640200 | 3310 | 25 | 0.76 | 3390 | 3390 | 3275 | 39479 |
| 1725553800 | 3285 | -140 | -4.09 | 3410 | 3435 | 3285 | 76238 |
| 1725467400 | 3425 | 35 | 1.03 | 3345 | 3435 | 3340 | 41285 |
| 1725381000 | 3390 | -140 | -3.97 | 3530 | 3545 | 3385 | 54551 |
| 1725294600 | 3530 | -15 | -0.42 | 3550 | 3550 | 3500 | 14395 |
| 1725035400 | 3545 | 5 | 0.14 | 3615 | 3615 | 3505 | 41434 |
| 1724949000 | 3540 | 45 | 1.29 | 3485 | 3555 | 3485 | 29269 |
| 1724862600 | 3495 | 10 | 0.29 | 3615 | 3615 | 3490 | 29644 |
| 1724776200 | 3485 | -35 | -0.99 | 3535 | 3590 | 3485 | 50066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
