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 | 10 | 0.909090909091 | 1100 | 1168 | 1084 | 92636 | 1120.84687345 | DE |
| 4 | -4 | -0.359066427289 | 1114 | 1174 | 1084 | 199862 | 1135.76366656 | DE |
| 12 | 10 | 0.909090909091 | 1100 | 1208 | 1004 | 207711 | 1101.97065035 | DE |
| 26 | 152 | 15.866388309 | 958 | 1208 | 900 | 195657 | 1039.27974148 | DE |
| 52 | 273 | 32.6164874552 | 837 | 1208 | 748.5 | 241470 | 944.1792347 | DE |
| 156 | -16 | -1.42095914742 | 1126 | 1472 | 748.5 | 268966 | 1045.46481034 | DE |
| 260 | 264 | 31.2056737589 | 846 | 1472 | 620 | 261583 | 1016.19996291 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713976200 | 1048 | 6 | 0.58 | 1048 | 1048 | 1026 | 109085 |
| 1713889800 | 1042 | 10 | 0.97 | 1004 | 1046 | 1004 | 97254 |
| 1713803400 | 1032 | 6 | 0.58 | 1042 | 1042 | 1026 | 166211 |
| 1713544200 | 1026 | -24 | -2.29 | 1068 | 1068 | 1018 | 150510 |
| 1713457800 | 1050 | -2 | -0.19 | 1070 | 1070 | 1034 | 122761 |
| 1713371400 | 1052 | 20 | 1.94 | 1034 | 1062 | 1034 | 165732 |
| 1713285000 | 1032 | 6 | 0.58 | 1046 | 1076 | 1032 | 561929 |
| 1713198600 | 1026 | 4 | 0.39 | 1024 | 1040 | 1014 | 85227 |
| 1712939400 | 1022 | 2 | 0.20 | 1048 | 1048 | 1012 | 95960 |
| 1712853000 | 1020 | -40 | -3.77 | 1036 | 1036 | 1010 | 297242 |
| 1712766600 | 1060 | -16 | -1.49 | 1084 | 1104 | 1056 | 296093 |
| 1712680200 | 1076 | -18 | -1.65 | 1090 | 1094 | 1076 | 82526 |
| 1712593800 | 1094 | 28 | 2.63 | 1070 | 1096 | 1066 | 121758 |
| 1712334600 | 1066 | -6 | -0.56 | 1062 | 1070 | 1058 | 195842 |
| 1712248200 | 1072 | 20 | 1.90 | 1062 | 1082 | 1062 | 180939 |
| 1712161800 | 1052 | 10 | 0.96 | 1054 | 1062 | 1040 | 322640 |
| 1712075400 | 1042 | -24 | -2.25 | 1100 | 1100 | 1038 | 175076 |
| 1711647000 | 1066 | 8 | 0.76 | 1055 | 1078 | 1043 | 216300 |
| 1711560600 | 1058 | -6 | -0.56 | 1065 | 1072 | 1055 | 234877 |
| 1711474200 | 1064 | 11 | 1.04 | 1052 | 1065 | 1050 | 188041 |
| 1711387800 | 1053 | 18 | 1.74 | 1035 | 1056 | 1025 | 245428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
