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 | -57 | -5.91900311526 | 963 | 963 | 894 | 200402 | 927.46567093 | DE |
| 4 | -88 | -8.85311871227 | 994 | 1014 | 894 | 126276 | 949.83160715 | DE |
| 12 | -164 | -15.3271028037 | 1070 | 1160 | 894 | 203436 | 1042.9258374 | DE |
| 26 | -80 | -8.11359026369 | 986 | 1160 | 816 | 212752 | 982.66461052 | DE |
| 52 | -391 | -30.1464919044 | 1297 | 1368 | 816 | 176598 | 1066.3851263 | DE |
| 156 | -992 | -52.2655426765 | 1898 | 1972 | 816 | 165774 | 1426.08190861 | DE |
| 260 | -1174 | -56.4423076923 | 2080 | 2720 | 816 | 183391 | 1757.66483409 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 906 | -18 | -1.95 | 918 | 918 | 896 | 114834 |
| 1741023000 | 924 | 0 | 0.00 | 902 | 941 | 902 | 118711 |
| 1740763800 | 924 | 11 | 1.20 | 908 | 928 | 894 | 255127 |
| 1740677400 | 913 | -32 | -3.39 | 926 | 940 | 903 | 147920 |
| 1740591000 | 945 | 13 | 1.39 | 926 | 955 | 926 | 96750 |
| 1740504600 | 932 | -9 | -0.96 | 963 | 963 | 929 | 383500 |
| 1740418200 | 941 | 3 | 0.32 | 932 | 949 | 932 | 117673 |
| 1740159000 | 938 | 6 | 0.64 | 954 | 954 | 937 | 64754 |
| 1740072600 | 932 | -21 | -2.20 | 941 | 965 | 931 | 121539 |
| 1739986200 | 953 | -27 | -2.76 | 970 | 980 | 951 | 104309 |
| 1739899800 | 980 | 14 | 1.45 | 968 | 980 | 960 | 87563 |
| 1739813400 | 966 | -3 | -0.31 | 961 | 974 | 958 | 84693 |
| 1739554200 | 969 | 14 | 1.47 | 971 | 974 | 953 | 67568 |
| 1739467800 | 955 | -1 | -0.10 | 950 | 970 | 950 | 81399 |
| 1739381400 | 956 | 2 | 0.21 | 977 | 977 | 950 | 88323 |
| 1739295000 | 954 | -19 | -1.95 | 956 | 974 | 938 | 130122 |
| 1739208600 | 973 | 11 | 1.14 | 998 | 998 | 973 | 80149 |
| 1738949400 | 962 | -27 | -2.73 | 990 | 998 | 962 | 109230 |
| 1738863000 | 989 | -3 | -0.30 | 988 | 1012 | 988 | 130037 |
| 1738776600 | 992 | -1 | -0.10 | 1014 | 1014 | 977 | 98092 |
| 1738690200 | 993 | 16 | 1.64 | 994 | 1002 | 975 | 158058 |
| 1738603800 | 977 | -15 | -1.51 | 976 | 984 | 961 | 96998 |
| 1738344600 | 992 | -8 | -0.80 | 998 | 1004 | 987 | 137494 |
| 1738258200 | 1000 | 26 | 2.67 | 968 | 1008 | 968 | 94971 |
| 1738171800 | 974 | -15 | -1.52 | 989 | 996 | 974 | 163823 |
| 1738085400 | 989 | 0 | 0.00 | 967 | 1000 | 967 | 152037 |
| 1737999000 | 989 | -7 | -0.70 | 1020 | 1020 | 978 | 183028 |
| 1737739800 | 996 | -3 | -0.30 | 1006 | 1016 | 996 | 121620 |
| 1737653400 | 999 | -65 | -6.11 | 1030 | 1030 | 999 | 844188 |
| 1737567000 | 1064 | -2 | -0.19 | 1080 | 1080 | 1058 | 203112 |
| 1737480600 | 1066 | 12 | 1.14 | 1078 | 1078 | 1054 | 187554 |
| 1737394200 | 1054 | -8 | -0.75 | 1072 | 1072 | 1052 | 515105 |
| 1737135000 | 1062 | 18 | 1.72 | 1042 | 1062 | 1042 | 191180 |
| 1737048600 | 1044 | 4 | 0.38 | 1056 | 1056 | 1038 | 321314 |
| 1736962200 | 1040 | 36 | 3.59 | 1018 | 1040 | 1016 | 139258 |
| 1736875800 | 1004 | -2 | -0.20 | 1000 | 1020 | 995 | 123726 |
| 1736789400 | 1006 | -2 | -0.20 | 1010 | 1016 | 1002 | 97192 |
| 1736530200 | 1008 | -26 | -2.51 | 1030 | 1034 | 1004 | 124508 |
| 1736443800 | 1034 | 10 | 0.98 | 1022 | 1034 | 1010 | 140124 |
| 1736357400 | 1024 | -26 | -2.48 | 1034 | 1054 | 1022 | 143353 |
| 1736271000 | 1050 | -18 | -1.69 | 1050 | 1066 | 1050 | 99646 |
| 1736184600 | 1068 | 20 | 1.91 | 1070 | 1082 | 1048 | 97330 |
| 1735925400 | 1048 | -20 | -1.87 | 1070 | 1070 | 1048 | 138931 |
| 1735839000 | 1068 | -8 | -0.74 | 1078 | 1078 | 1064 | 126365 |
| 1735666200 | 1076 | 10 | 0.94 | 1080 | 1080 | 1058 | 29317 |
| 1735579800 | 1066 | 2 | 0.19 | 1068 | 1068 | 1050 | 132351 |
| 1735320600 | 1064 | -10 | -0.93 | 1100 | 1100 | 1058 | 109177 |
| 1735061400 | 1074 | -2 | -0.19 | 1094 | 1094 | 1074 | 83044 |
| 1734975000 | 1076 | 20 | 1.89 | 1076 | 1076 | 1040 | 75743 |
| 1734715800 | 1056 | -22 | -2.04 | 1096 | 1096 | 1054 | 369508 |
| 1734629400 | 1078 | -14 | -1.28 | 1108 | 1108 | 1068 | 623882 |
| 1734543000 | 1092 | -30 | -2.67 | 1126 | 1126 | 1088 | 199884 |
| 1734456600 | 1122 | -12 | -1.06 | 1160 | 1160 | 1112 | 770545 |
| 1734370200 | 1134 | -8 | -0.70 | 1116 | 1146 | 1116 | 379300 |
| 1734111000 | 1142 | -6 | -0.52 | 1120 | 1146 | 1120 | 632820 |
| 1734024600 | 1148 | 16 | 1.41 | 1122 | 1148 | 1122 | 557920 |
| 1733938200 | 1132 | 24 | 2.17 | 1118 | 1140 | 1106 | 358354 |
| 1733851800 | 1108 | 14 | 1.28 | 1070 | 1110 | 1070 | 305640 |
| 1733765400 | 1094 | -2 | -0.18 | 1094 | 1114 | 1074 | 461171 |
| 1733506200 | 1096 | 16 | 1.48 | 1078 | 1102 | 1070 | 371990 |
| 1733419800 | 1080 | -24 | -2.17 | 1080 | 1118 | 1074 | 783889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
