News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.19120458891 | 1046 | 1054 | 1020 | 365795 | 1047.31653037 | DE |
| 4 | -12 | -1.13636363636 | 1056 | 1124 | 1020 | 225333 | 1076.60037402 | DE |
| 12 | -130 | -11.073253833 | 1174 | 1204 | 1002 | 214804 | 1081.88041824 | DE |
| 26 | -26 | -2.42990654206 | 1070 | 1298 | 1002 | 202675 | 1139.63201696 | DE |
| 52 | 68.5 | 7.0220399795 | 975.5 | 1298 | 900 | 199456 | 1092.4897546 | DE |
| 156 | -392 | -27.2980501393 | 1436 | 1472 | 748.5 | 261846 | 1011.99082848 | DE |
| 260 | -88 | -7.77385159011 | 1132 | 1472 | 620 | 253718 | 1034.80054131 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1044 | 2 | 0.19 | 1040 | 1050 | 1036 | 74022 |
| 1735061400 | 1042 | -6 | -0.57 | 1020 | 1054 | 1020 | 125005 |
| 1734975000 | 1048 | 0 | 0.00 | 1026 | 1048 | 1026 | 146551 |
| 1734715800 | 1048 | -10 | -0.95 | 1046 | 1054 | 1040 | 825830 |
| 1734629400 | 1058 | -8 | -0.75 | 1054 | 1062 | 1050 | 358878 |
| 1734543000 | 1066 | 2 | 0.19 | 1050 | 1076 | 1050 | 94678 |
| 1734456600 | 1064 | -10 | -0.93 | 1054 | 1070 | 1054 | 232333 |
| 1734370200 | 1074 | 0 | 0.00 | 1048 | 1076 | 1048 | 190891 |
| 1734111000 | 1074 | -16 | -1.47 | 1066 | 1088 | 1066 | 58665 |
| 1734024600 | 1090 | -6 | -0.55 | 1098 | 1106 | 1084 | 289671 |
| 1733938200 | 1096 | -14 | -1.26 | 1124 | 1124 | 1086 | 241975 |
| 1733851800 | 1110 | 10 | 0.91 | 1096 | 1112 | 1092 | 775779 |
| 1733765400 | 1100 | -12 | -1.08 | 1108 | 1122 | 1098 | 93761 |
| 1733506200 | 1112 | 12 | 1.09 | 1122 | 1122 | 1096 | 73173 |
| 1733419800 | 1100 | 4 | 0.36 | 1098 | 1110 | 1090 | 169663 |
| 1733333400 | 1096 | 22 | 2.05 | 1094 | 1096 | 1070 | 93981 |
| 1733247000 | 1074 | 8 | 0.75 | 1080 | 1080 | 1066 | 114873 |
| 1733160600 | 1066 | -8 | -0.74 | 1096 | 1096 | 1060 | 116433 |
| 1732901400 | 1074 | -4 | -0.37 | 1056 | 1084 | 1056 | 53845 |
| 1732815000 | 1078 | -2 | -0.19 | 1104 | 1104 | 1074 | 47940 |
| 1732728600 | 1080 | 12 | 1.12 | 1092 | 1092 | 1070 | 66285 |
| 1732642200 | 1068 | -14 | -1.29 | 1042 | 1082 | 1042 | 168650 |
| 1732555800 | 1082 | 30 | 2.85 | 1070 | 1082 | 1040 | 573329 |
| 1732296600 | 1052 | 32 | 3.14 | 1006 | 1054 | 1006 | 81884 |
| 1732210200 | 1020 | 14 | 1.39 | 1020 | 1026 | 1002 | 429261 |
| 1732123800 | 1006 | -24 | -2.33 | 1004 | 1032 | 1004 | 509763 |
| 1732037400 | 1030 | 8 | 0.78 | 1052 | 1052 | 1004 | 267321 |
| 1731951000 | 1022 | -28 | -2.67 | 1074 | 1074 | 1022 | 143321 |
| 1731691800 | 1050 | -8 | -0.76 | 1076 | 1076 | 1046 | 142143 |
| 1731605400 | 1058 | 26 | 2.52 | 1026 | 1058 | 1026 | 110465 |
| 1731519000 | 1032 | -10 | -0.96 | 1024 | 1044 | 1020 | 324925 |
| 1731432600 | 1042 | -26 | -2.43 | 1062 | 1062 | 1042 | 339622 |
| 1731346200 | 1068 | 12 | 1.14 | 1060 | 1070 | 1054 | 397663 |
| 1731087000 | 1056 | -4 | -0.38 | 1042 | 1064 | 1042 | 250044 |
| 1731000600 | 1060 | 14 | 1.34 | 1044 | 1070 | 1044 | 382160 |
| 1730914200 | 1046 | -16 | -1.51 | 1082 | 1090 | 1046 | 289178 |
| 1730827800 | 1062 | -12 | -1.12 | 1056 | 1084 | 1056 | 122162 |
| 1730741400 | 1074 | -2 | -0.19 | 1110 | 1110 | 1072 | 73804 |
| 1730482200 | 1076 | 2 | 0.19 | 1098 | 1098 | 1072 | 87837 |
| 1730395800 | 1074 | -36 | -3.24 | 1100 | 1108 | 1068 | 137722 |
| 1730309400 | 1110 | 20 | 1.83 | 1094 | 1116 | 1084 | 556032 |
| 1730223000 | 1090 | -16 | -1.45 | 1110 | 1110 | 1084 | 125883 |
| 1730136600 | 1106 | 12 | 1.10 | 1096 | 1106 | 1088 | 192902 |
| 1729873800 | 1094 | -6 | -0.55 | 1102 | 1106 | 1094 | 140650 |
| 1729787400 | 1100 | 6 | 0.55 | 1088 | 1108 | 1088 | 172561 |
| 1729701000 | 1094 | -26 | -2.32 | 1150 | 1150 | 1094 | 194270 |
| 1729614600 | 1120 | -2 | -0.18 | 1118 | 1130 | 1112 | 147470 |
| 1729528200 | 1122 | -58 | -4.92 | 1176 | 1192 | 1122 | 207245 |
| 1729269000 | 1180 | -20 | -1.67 | 1194 | 1204 | 1178 | 382555 |
| 1729182600 | 1200 | 24 | 2.04 | 1202 | 1202 | 1176 | 144699 |
| 1729096200 | 1176 | 36 | 3.16 | 1158 | 1176 | 1142 | 458984 |
| 1729009800 | 1140 | 4 | 0.35 | 1140 | 1142 | 1132 | 198695 |
| 1728923400 | 1136 | 6 | 0.53 | 1142 | 1142 | 1112 | 72147 |
| 1728664200 | 1130 | -2 | -0.18 | 1152 | 1152 | 1126 | 115123 |
| 1728577800 | 1132 | -2 | -0.18 | 1142 | 1142 | 1120 | 51862 |
| 1728491400 | 1134 | 2 | 0.18 | 1138 | 1144 | 1124 | 67004 |
| 1728405000 | 1132 | -4 | -0.35 | 1132 | 1138 | 1112 | 146803 |
| 1728318600 | 1136 | -18 | -1.56 | 1150 | 1150 | 1130 | 76254 |
| 1728059400 | 1154 | 10 | 0.87 | 1174 | 1174 | 1150 | 138951 |
| 1727973000 | 1144 | -8 | -0.69 | 1154 | 1164 | 1144 | 50359 |
| 1727886600 | 1152 | -18 | -1.54 | 1170 | 1170 | 1146 | 90789 |
| 1727800200 | 1170 | -16 | -1.35 | 1152 | 1192 | 1152 | 123927 |
| 1727713800 | 1186 | -10 | -0.84 | 1168 | 1200 | 1168 | 286026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
