News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24 | -1.96399345336 | 1222 | 1266 | 1194 | 305825 | 1230.2130251 | DE |
| 4 | 128 | 11.9626168224 | 1070 | 1266 | 1070 | 230102 | 1197.61427539 | DE |
| 12 | 88 | 7.92792792793 | 1110 | 1266 | 1070 | 211193 | 1156.34886252 | DE |
| 26 | 186 | 18.3794466403 | 1012 | 1266 | 900 | 199250 | 1080.44324539 | DE |
| 52 | 236.5 | 24.5969838794 | 961.5 | 1266 | 748.5 | 240898 | 972.25119189 | DE |
| 156 | 101 | 9.20692798541 | 1097 | 1472 | 748.5 | 270241 | 1047.27900998 | DE |
| 260 | 282 | 30.7860262009 | 916 | 1472 | 620 | 261142 | 1021.0397215 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 1216 | -10 | -0.82 | 1212 | 1228 | 1210 | 172057 |
| 1721752200 | 1226 | -12 | -0.97 | 1240 | 1240 | 1226 | 905421 |
| 1721665800 | 1238 | -8 | -0.64 | 1256 | 1266 | 1238 | 195187 |
| 1721406600 | 1246 | -4 | -0.32 | 1252 | 1252 | 1234 | 83618 |
| 1721320200 | 1250 | 26 | 2.12 | 1222 | 1260 | 1222 | 172842 |
| 1721233800 | 1224 | -10 | -0.81 | 1230 | 1242 | 1220 | 416111 |
| 1721147400 | 1234 | 16 | 1.31 | 1204 | 1242 | 1204 | 202392 |
| 1721061000 | 1218 | 10 | 0.83 | 1194 | 1224 | 1194 | 85710 |
| 1720801800 | 1208 | -20 | -1.63 | 1238 | 1238 | 1208 | 98504 |
| 1720715400 | 1228 | 34 | 2.85 | 1220 | 1228 | 1184 | 204221 |
| 1720629000 | 1194 | 16 | 1.36 | 1184 | 1196 | 1184 | 124327 |
| 1720542600 | 1178 | -22 | -1.83 | 1210 | 1210 | 1176 | 285691 |
| 1720456200 | 1200 | -4 | -0.33 | 1198 | 1206 | 1186 | 138410 |
| 1720197000 | 1204 | 84 | 7.50 | 1092 | 1206 | 1092 | 666224 |
| 1720110600 | 1120 | 2 | 0.18 | 1100 | 1120 | 1100 | 49032 |
| 1720024200 | 1118 | 24 | 2.19 | 1090 | 1118 | 1090 | 238404 |
| 1719937800 | 1094 | -10 | -0.91 | 1114 | 1114 | 1090 | 105829 |
| 1719851400 | 1104 | -10 | -0.90 | 1118 | 1120 | 1104 | 175034 |
| 1719592200 | 1114 | 16 | 1.46 | 1104 | 1116 | 1102 | 164535 |
| 1719505800 | 1098 | 8 | 0.73 | 1070 | 1108 | 1070 | 118496 |
| 1719419400 | 1090 | -10 | -0.91 | 1070 | 1110 | 1070 | 185928 |
| 1719333000 | 1100 | -32 | -2.83 | 1104 | 1128 | 1094 | 167301 |
| 1719246600 | 1132 | 22 | 1.98 | 1110 | 1132 | 1092 | 253784 |
| 1718987400 | 1110 | -8 | -0.72 | 1118 | 1124 | 1102 | 243978 |
| 1718901000 | 1118 | 4 | 0.36 | 1086 | 1134 | 1086 | 105799 |
| 1718814600 | 1114 | -24 | -2.11 | 1168 | 1168 | 1112 | 126393 |
| 1718728200 | 1138 | 18 | 1.61 | 1138 | 1142 | 1116 | 110070 |
| 1718641800 | 1120 | 10 | 0.90 | 1084 | 1122 | 1084 | 59012 |
| 1718382600 | 1110 | -8 | -0.72 | 1100 | 1110 | 1096 | 61905 |
| 1718296200 | 1118 | -16 | -1.41 | 1154 | 1154 | 1116 | 148834 |
| 1718209800 | 1134 | 22 | 1.98 | 1116 | 1134 | 1102 | 96596 |
| 1718123400 | 1112 | -4 | -0.36 | 1106 | 1124 | 1096 | 75875 |
| 1718037000 | 1116 | 4 | 0.36 | 1148 | 1148 | 1112 | 498625 |
| 1717777800 | 1112 | -34 | -2.97 | 1174 | 1174 | 1112 | 64489 |
| 1717691400 | 1146 | 12 | 1.06 | 1152 | 1162 | 1144 | 60790 |
| 1717605000 | 1134 | -16 | -1.39 | 1166 | 1166 | 1128 | 119448 |
| 1717518600 | 1150 | -10 | -0.86 | 1134 | 1160 | 1134 | 349426 |
| 1717432200 | 1160 | 20 | 1.75 | 1134 | 1172 | 1134 | 154928 |
| 1717173000 | 1140 | -4 | -0.35 | 1118 | 1158 | 1118 | 438820 |
| 1717086600 | 1144 | 20 | 1.78 | 1118 | 1148 | 1098 | 734761 |
| 1717000200 | 1124 | -22 | -1.92 | 1146 | 1146 | 1120 | 98041 |
| 1716913800 | 1146 | -8 | -0.69 | 1154 | 1162 | 1128 | 248199 |
| 1716568200 | 1154 | 26 | 2.30 | 1114 | 1154 | 1114 | 245361 |
| 1716481800 | 1128 | 14 | 1.26 | 1114 | 1134 | 1110 | 153392 |
| 1716395400 | 1114 | -2 | -0.18 | 1112 | 1114 | 1100 | 431237 |
| 1716309000 | 1116 | 6 | 0.54 | 1108 | 1128 | 1100 | 246487 |
| 1716222600 | 1110 | 0 | 0.00 | 1148 | 1148 | 1106 | 100520 |
| 1715963400 | 1110 | -50 | -4.31 | 1186 | 1186 | 1110 | 314447 |
| 1715877000 | 1160 | -10 | -0.85 | 1160 | 1172 | 1158 | 270159 |
| 1715790600 | 1170 | 14 | 1.21 | 1154 | 1178 | 1152 | 209338 |
| 1715704200 | 1156 | -12 | -1.03 | 1172 | 1172 | 1150 | 162810 |
| 1715617800 | 1168 | -10 | -0.85 | 1208 | 1208 | 1168 | 139501 |
| 1715358600 | 1178 | 14 | 1.20 | 1158 | 1196 | 1158 | 159314 |
| 1715272200 | 1164 | 10 | 0.87 | 1170 | 1172 | 1146 | 128482 |
| 1715185800 | 1154 | 12 | 1.05 | 1142 | 1154 | 1142 | 67653 |
| 1715099400 | 1142 | 34 | 3.07 | 1114 | 1144 | 1112 | 83526 |
| 1714753800 | 1108 | 8 | 0.73 | 1128 | 1128 | 1100 | 98767 |
| 1714667400 | 1100 | 16 | 1.48 | 1110 | 1110 | 1078 | 433151 |
| 1714581000 | 1084 | 2 | 0.18 | 1084 | 1092 | 1080 | 52149 |
| 1714494600 | 1082 | 0 | 0.00 | 1084 | 1100 | 1078 | 229283 |
| 1714408200 | 1082 | 18 | 1.69 | 1044 | 1082 | 1044 | 1103946 |
| 1714149000 | 1064 | 12 | 1.14 | 1056 | 1078 | 1056 | 144285 |
| 1714062600 | 1052 | 4 | 0.38 | 1022 | 1064 | 1022 | 79220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
