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 | -185.85 | -0.712587980748 | 26080.99 | 26212.63 | 25385.8 | 0 | 0 | IX |
| 4 | 2000.42 | 8.37180766295 | 23894.72 | 26212.63 | 23687.91 | 0 | 0 | IX |
| 12 | 3774.5 | 17.0632495262 | 22120.64 | 26212.63 | 21369.77 | 0 | 0 | IX |
| 26 | 4347.49 | 20.1761677027 | 21547.65 | 26212.63 | 17967.14 | 0 | 0 | IX |
| 52 | 7296.87 | 39.2341330672 | 18598.27 | 26212.63 | 17967.14 | 0 | 0 | IX |
| 156 | 7296.87 | 39.2341330672 | 18598.27 | 26212.63 | 17967.14 | 0 | 0 | IX |
| 260 | 7296.87 | 39.2341330672 | 18598.27 | 26212.63 | 17967.14 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738255200 | 25895.14 | -86.9 | -0.33 | 26091.22 | 26113.34 | 25822.42 | 0 |
| 1738168800 | 25982.04 | 343.52 | 1.34 | 25792.38 | 26057.14 | 25711.31 | 0 |
| 1738082400 | 25638.52 | -65.29 | -0.25 | 25720.55 | 25855.23 | 25433.07 | 0 |
| 1737996000 | 25703.81 | -95.36 | -0.37 | 25629.98 | 25893.46 | 25385.8 | 0 |
| 1737736800 | 25799.17 | -161.59 | -0.62 | 26080.99 | 26212.63 | 25619.96 | 0 |
| 1737650400 | 25960.76 | 413.66 | 1.62 | 25584.6 | 25960.76 | 25584.6 | 0 |
| 1737564000 | 25547.1 | -327.44 | -1.27 | 25939.86 | 25973.17 | 25540.89 | 0 |
| 1737477600 | 25874.54 | -25.25 | -0.10 | 25905.09 | 25987.65 | 25716.44 | 0 |
| 1737391200 | 25899.79 | 148.24 | 0.58 | 25861.8 | 26054.73 | 25839.02 | 0 |
| 1737132000 | 25751.55 | 243.39 | 0.95 | 25595.75 | 25821.89 | 25540.47 | 0 |
| 1737045600 | 25508.16 | 12.64 | 0.05 | 25643.29 | 25738.1 | 25475.15 | 0 |
| 1736959200 | 25495.52 | 279.78 | 1.11 | 25286.73 | 25530.23 | 25145.69 | 0 |
| 1736872800 | 25215.74 | 471.68 | 1.91 | 24901.47 | 25250.34 | 24884.89 | 0 |
| 1736786400 | 24744.06 | -119.83 | -0.48 | 24784.93 | 24959.08 | 24469.54 | 0 |
| 1736527200 | 24863.89 | -4.04 | -0.02 | 24951.54 | 25059.33 | 24719.64 | 0 |
| 1736440800 | 24867.93 | 155.65 | 0.63 | 24602.67 | 24891.24 | 24361.9 | 0 |
| 1736354400 | 24712.28 | 337.61 | 1.39 | 24391.59 | 24899.15 | 24329.1 | 0 |
| 1736268000 | 24374.67 | 96.23 | 0.40 | 24228.25 | 24409.96 | 23796.04 | 0 |
| 1736181600 | 24278.44 | 529.26 | 2.23 | 23869.32 | 24283.92 | 23777.09 | 0 |
| 1735922400 | 23749.18 | -163.29 | -0.68 | 23894.72 | 23915.73 | 23687.91 | 0 |
| 1735836000 | 23912.47 | -211.87 | -0.88 | 24230.04 | 24330.69 | 23260.78 | 0 |
| 1735576800 | 24124.34 | 135.01 | 0.56 | 23941.95 | 24203.84 | 23846.82 | 0 |
| 1735317600 | 23989.33 | 332.68 | 1.41 | 23751.1 | 23990.38 | 23561.15 | 0 |
| 1734972000 | 23656.65 | -57.58 | -0.24 | 23682.56 | 23749.52 | 23473.16 | 0 |
| 1734712800 | 23714.23 | -61.44 | -0.26 | 23575.72 | 23714.23 | 23189.43 | 0 |
| 1734626400 | 23775.67 | -517.33 | -2.13 | 24066.55 | 24147.32 | 23739.29 | 0 |
| 1734540000 | 24293 | 151.44 | 0.63 | 24158.54 | 24384.01 | 23985.29 | 0 |
| 1734453600 | 24141.56 | -364.57 | -1.49 | 24456.22 | 24478.41 | 24064.18 | 0 |
| 1734367200 | 24506.13 | 232.31 | 0.96 | 24337.66 | 24665.4 | 24326 | 0 |
| 1734108000 | 24273.82 | 143.64 | 0.60 | 24164.8 | 24320.52 | 24048.45 | 0 |
| 1734021600 | 24130.18 | 404.49 | 1.70 | 23793.06 | 24151.42 | 23745.94 | 0 |
| 1733935200 | 23725.69 | 171.54 | 0.73 | 23560.52 | 23740.36 | 23548.1 | 0 |
| 1733848800 | 23554.15 | 98.09 | 0.42 | 23515.91 | 23611.22 | 23390.94 | 0 |
| 1733762400 | 23456.06 | -35.51 | -0.15 | 23606.57 | 23748.5 | 23406.9 | 0 |
| 1733503200 | 23491.57 | -40.1 | -0.17 | 23512.22 | 23674.66 | 23386.13 | 0 |
| 1733416800 | 23531.67 | 601.3 | 2.62 | 23046.39 | 23533.59 | 23029.93 | 0 |
| 1733330400 | 22930.37 | 304.6 | 1.35 | 22699.24 | 23117.21 | 22699.24 | 0 |
| 1733244000 | 22625.77 | 301.62 | 1.35 | 22398.43 | 22757.36 | 22377.94 | 0 |
| 1733157600 | 22324.15 | 45.58 | 0.20 | 22190.88 | 22412.7 | 22071.01 | 0 |
| 1732898400 | 22278.57 | 194.1 | 0.88 | 22032.52 | 22278.57 | 22025.36 | 0 |
| 1732812000 | 22084.47 | 234.66 | 1.07 | 21951.6 | 22117.8 | 21878.56 | 0 |
| 1732725600 | 21849.81 | 237.16 | 1.10 | 21493.78 | 21849.81 | 21409.34 | 0 |
| 1732639200 | 21612.65 | -111 | -0.51 | 21683.83 | 21956.55 | 21497.84 | 0 |
| 1732552800 | 21723.65 | -144.53 | -0.66 | 22085.26 | 22206.41 | 21510.79 | 0 |
| 1732293600 | 21868.18 | -243.66 | -1.10 | 22272.35 | 22326.35 | 21369.77 | 0 |
| 1732207200 | 22111.84 | 13.68 | 0.06 | 22194.7 | 22256.6 | 21798.83 | 0 |
| 1732120800 | 22098.16 | -5.62 | -0.03 | 22293.42 | 22339.31 | 21984.44 | 0 |
| 1732034400 | 22103.78 | -571.19 | -2.52 | 22676.54 | 22696.11 | 21657.3 | 0 |
| 1731948000 | 22674.97 | -92.9 | -0.41 | 22536.77 | 22735.5 | 22403.7 | 0 |
| 1731688800 | 22767.87 | -254.65 | -1.11 | 22936.15 | 23081.05 | 22757.27 | 0 |
| 1731602400 | 23022.52 | 834.44 | 3.76 | 22371.08 | 23071.17 | 22331.92 | 0 |
| 1731516000 | 22188.08 | 207.8 | 0.95 | 22115.02 | 22510.13 | 22065.73 | 0 |
| 1731429600 | 21980.28 | -262.96 | -1.18 | 22079.87 | 22427.82 | 21969.24 | 0 |
| 1731343200 | 22243.24 | 473.76 | 2.18 | 21972.25 | 22310.08 | 21793.41 | 0 |
| 1731084000 | 21769.48 | -240.58 | -1.09 | 22120.64 | 22178.35 | 21520.94 | 0 |
| 1730997600 | 22010.06 | 603.15 | 2.82 | 21594.08 | 22317.89 | 21594.08 | 0 |
| 1730911200 | 21406.91 | -613.88 | -2.79 | 22244.27 | 22410.5 | 21353.27 | 0 |
| 1730824800 | 22020.79 | 238.86 | 1.10 | 21782.62 | 22026.59 | 21722.64 | 0 |
| 1730738400 | 21781.93 | 86.05 | 0.40 | 21754.47 | 21916.45 | 21591.96 | 0 |
| 1730479200 | 21695.88 | 402.7 | 1.89 | 21354.57 | 21720.26 | 21291.73 | 0 |
| 1730392800 | 21293.18 | -136.14 | -0.64 | 21258.6 | 21525.7 | 21164.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
