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 | -39 | -2.16066481994 | 1805 | 1814 | 1763 | 566336 | 1793.18090061 | DE |
| 4 | 42 | 2.43619489559 | 1724 | 1814 | 1724 | 516185 | 1773.15576366 | DE |
| 12 | 58 | 3.39578454333 | 1708 | 1814 | 1655 | 631989 | 1732.30915437 | DE |
| 26 | 150.5 | 9.31600123801 | 1615.5 | 1814 | 1569 | 811804 | 1685.42095945 | DE |
| 52 | 132.5 | 8.11141720233 | 1633.5 | 1814 | 1517.5 | 809508 | 1663.46559408 | DE |
| 156 | 321 | 22.214532872 | 1445 | 1814 | 1323 | 902658 | 1585.98466368 | DE |
| 260 | 84.5 | 5.02527505204 | 1681.5 | 1814 | 790 | 902681 | 1530.68848597 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725640200 | 1766 | -8 | -0.45 | 1774 | 1785 | 1763 | 348334 |
| 1725553800 | 1774 | -3 | -0.17 | 1775 | 1781 | 1769 | 344068 |
| 1725467400 | 1777 | -22 | -1.22 | 1776 | 1787 | 1773 | 578692 |
| 1725381000 | 1799 | -5 | -0.28 | 1812 | 1814 | 1784 | 522249 |
| 1725294600 | 1804 | 2 | 0.11 | 1813 | 1813 | 1788 | 347533 |
| 1725035400 | 1802 | -1 | -0.06 | 1805 | 1808 | 1797 | 1039140 |
| 1724949000 | 1803 | 27 | 1.52 | 1783 | 1803 | 1783 | 466255 |
| 1724862600 | 1776 | 13 | 0.74 | 1773 | 1785 | 1764 | 528640 |
| 1724776200 | 1763 | 0 | 0.00 | 1763 | 1776 | 1758 | 413897 |
| 1724430600 | 1763 | 6 | 0.34 | 1755 | 1769 | 1749 | 441407 |
| 1724344200 | 1757 | 7 | 0.40 | 1752 | 1764 | 1750 | 594695 |
| 1724257800 | 1750 | -15 | -0.85 | 1765 | 1770 | 1750 | 615384 |
| 1724171400 | 1765 | -16 | -0.90 | 1779 | 1788 | 1762 | 435851 |
| 1724085000 | 1781 | 3 | 0.17 | 1761 | 1786 | 1761 | 514626 |
| 1723825800 | 1778 | -1 | -0.06 | 1780 | 1780 | 1756 | 499178 |
| 1723739400 | 1779 | 27 | 1.54 | 1770 | 1780 | 1753 | 840903 |
| 1723653000 | 1752 | 12 | 0.69 | 1754 | 1758 | 1745 | 502140 |
| 1723566600 | 1740 | -3 | -0.17 | 1743 | 1753 | 1729 | 277147 |
| 1723480200 | 1743 | 9 | 0.52 | 1748 | 1751 | 1730 | 614671 |
| 1723221000 | 1734 | 8 | 0.46 | 1724 | 1737 | 1724 | 231036 |
| 1723134600 | 1726 | 5 | 0.29 | 1715 | 1730 | 1710 | 1162453 |
| 1723048200 | 1721 | 21 | 1.24 | 1717 | 1732 | 1706 | 498728 |
| 1722961800 | 1700 | 13 | 0.77 | 1700 | 1711 | 1688 | 2518374 |
| 1722875400 | 1687 | -24 | -1.40 | 1672 | 1691 | 1655 | 1949674 |
| 1722616200 | 1711 | -39 | -2.23 | 1725 | 1736 | 1697 | 625726 |
| 1722529800 | 1750 | -36 | -2.02 | 1787 | 1789 | 1743 | 433566 |
| 1722443400 | 1786 | 20 | 1.13 | 1786 | 1791 | 1777 | 575781 |
| 1722357000 | 1766 | 16 | 0.91 | 1750 | 1770 | 1746 | 944713 |
| 1722270600 | 1750 | 6 | 0.34 | 1761 | 1767 | 1750 | 304659 |
| 1722011400 | 1744 | 18 | 1.04 | 1698 | 1751 | 1698 | 370652 |
| 1721925000 | 1726 | -9 | -0.52 | 1705 | 1728 | 1702 | 359572 |
| 1721838600 | 1735 | 1 | 0.06 | 1708 | 1739 | 1708 | 466522 |
| 1721752200 | 1734 | 3 | 0.17 | 1707 | 1741 | 1707 | 1204233 |
| 1721665800 | 1731 | 15 | 0.87 | 1722 | 1739 | 1715 | 482009 |
| 1721406600 | 1716 | -13 | -0.75 | 1717 | 1729 | 1705 | 401455 |
| 1721320200 | 1729 | -7 | -0.40 | 1747 | 1753 | 1729 | 418859 |
| 1721233800 | 1736 | -15 | -0.86 | 1744 | 1746 | 1731 | 490425 |
| 1721147400 | 1751 | -1 | -0.06 | 1747 | 1752 | 1734 | 441094 |
| 1721061000 | 1752 | -28 | -1.57 | 1765 | 1768 | 1747 | 441046 |
| 1720801800 | 1780 | 22 | 1.25 | 1772 | 1780 | 1757 | 469314 |
| 1720715400 | 1758 | 27 | 1.56 | 1736 | 1759 | 1726 | 407322 |
| 1720629000 | 1731 | 32 | 1.88 | 1710 | 1734 | 1706 | 464590 |
| 1720542600 | 1699 | 4 | 0.24 | 1696 | 1711 | 1693 | 725795 |
| 1720456200 | 1695 | -5 | -0.29 | 1688 | 1714 | 1688 | 500924 |
| 1720197000 | 1700 | -38 | -2.19 | 1743 | 1747 | 1700 | 567793 |
| 1720110600 | 1738 | 15 | 0.87 | 1727 | 1750 | 1727 | 498650 |
| 1720024200 | 1723 | 32 | 1.89 | 1701 | 1723 | 1695 | 1002633 |
| 1719937800 | 1691 | -12 | -0.70 | 1688 | 1698 | 1681 | 537614 |
| 1719851400 | 1703 | -2 | -0.12 | 1708 | 1716 | 1701 | 519295 |
| 1719592200 | 1705 | -20 | -1.16 | 1729 | 1729 | 1699 | 580710 |
| 1719505800 | 1725 | 24 | 1.41 | 1706 | 1725 | 1706 | 707641 |
| 1719419400 | 1701 | 2 | 0.12 | 1707 | 1709 | 1695 | 542051 |
| 1719333000 | 1699 | -26 | -1.51 | 1717 | 1717 | 1698 | 566221 |
| 1719246600 | 1725 | 18 | 1.05 | 1707 | 1733 | 1702 | 721109 |
| 1718987400 | 1707 | -10 | -0.58 | 1738 | 1738 | 1688 | 1140849 |
| 1718901000 | 1717 | 19 | 1.12 | 1699 | 1717 | 1699 | 563353 |
| 1718814600 | 1698 | 5 | 0.30 | 1698 | 1703 | 1690 | 497115 |
| 1718728200 | 1693 | 9 | 0.53 | 1689 | 1698 | 1686 | 1129701 |
| 1718641800 | 1684 | 3 | 0.18 | 1690 | 1699 | 1673 | 693957 |
| 1718382600 | 1681 | -27 | -1.58 | 1708 | 1709 | 1679 | 553682 |
| 1718296200 | 1708 | -16 | -0.93 | 1714 | 1721 | 1703 | 1084726 |
| 1718209800 | 1724 | 19 | 1.11 | 1712 | 1730 | 1707 | 2329253 |
| 1718123400 | 1705 | -10 | -0.58 | 1725 | 1731 | 1694 | 759734 |
| 1718037000 | 1715 | -17 | -0.98 | 1719 | 1727 | 1710 | 585476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
