News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 100.43 | 1.65198310348 | 6079.36 | 6250.26 | 6043.46 | 0 | 0 | IX |
| 4 | 217.76 | 3.65244723693 | 5962.03 | 6250.26 | 5776.83 | 0 | 0 | IX |
| 12 | 498.95 | 8.7830320868 | 5680.84 | 6250.26 | 5546.53 | 0 | 0 | IX |
| 26 | 726.08 | 13.313505852 | 5453.71 | 6250.26 | 5298.49 | 0 | 0 | IX |
| 52 | 1612 | 35.2905891033 | 4567.79 | 6250.26 | 4524.62 | 0 | 0 | IX |
| 156 | 1485.86 | 31.6549245515 | 4693.93 | 6250.26 | 3738.55 | 0 | 0 | IX |
| 260 | 1846.41 | 42.6090026723 | 4333.38 | 6250.26 | 3738.55 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 6247.33 | 45.32 | 0.73 | 6207.58 | 6250.26 | 6207.58 | 0 |
| 1732555800 | 6202.01 | -28.3 | -0.45 | 6162.74 | 6234.14 | 6162.74 | 0 |
| 1732296600 | 6230.31 | 70.65 | 1.15 | 6200.42 | 6246.18 | 6200.42 | 0 |
| 1732210200 | 6159.66 | 98.63 | 1.63 | 6091.43 | 6162.27 | 6067.3 | 0 |
| 1732123800 | 6061.03 | 25.55 | 0.42 | 6079.36 | 6086.33 | 6043.46 | 0 |
| 1732037400 | 6035.4799 | 8.24 | 0.14 | 6024.49 | 6044.92 | 5992.99 | 0 |
| 1731951000 | 6027.24 | -12.96 | -0.21 | 6032.95 | 6045.7299 | 6013.72 | 0 |
| 1731691800 | 6040.2 | -107.53 | -1.75 | 6137.29 | 6137.29 | 6035.1 | 0 |
| 1731605400 | 6147.7299 | -26.52 | -0.43 | 6179.51 | 6184.47 | 6137.02 | 0 |
| 1731519000 | 6174.25 | 0 | 0.00 | 6174.25 | 6174.25 | 6174.25 | 0 |
| 1731432600 | 6174.25 | 13.58 | 0.22 | 6171.85 | 6188.1899 | 6170.72 | 0 |
| 1731346200 | 6160.67 | 19.23 | 0.31 | 6170.58 | 6185.45 | 6154.87 | 0 |
| 1731087000 | 6141.4399 | 97.27 | 1.61 | 6074.41 | 6150.31 | 6074.41 | 0 |
| 1731000600 | 6044.17 | 29.53 | 0.49 | 6007.06 | 6050.3 | 6007.06 | 0 |
| 1730914200 | 6014.64 | 201.94 | 3.47 | 5940.67 | 6048.91 | 5940.67 | 0 |
| 1730827800 | 5812.7 | 20.15 | 0.35 | 5778.96 | 5821.33 | 5778.96 | 0 |
| 1730741400 | 5792.55 | -69.92 | -1.19 | 5806.36 | 5810.65 | 5776.83 | 0 |
| 1730482200 | 5862.47 | 26.67 | 0.46 | 5809.01 | 5867.76 | 5808.3 | 0 |
| 1730395800 | 5835.8 | -98.49 | -1.66 | 5907.9399 | 5907.9399 | 5831.24 | 0 |
| 1730309400 | 5934.29 | -41.56 | -0.70 | 5962.03 | 5962.29 | 5907.04 | 0 |
| 1730223000 | 5975.85 | 26.18 | 0.44 | 5968.82 | 5981.27 | 5946.8 | 0 |
| 1730136600 | 5949.67 | -19.6 | -0.33 | 5925.64 | 5962.47 | 5925.64 | 0 |
| 1729873800 | 5969.27 | 44.96 | 0.76 | 5924.31 | 5970.39 | 5924.31 | 0 |
| 1729787400 | 5924.31 | -44.25 | -0.74 | 5947.83 | 5950.39 | 5914.4399 | 0 |
| 1729701000 | 5968.56 | -18.95 | -0.32 | 6020.4399 | 6020.4399 | 5967.35 | 0 |
| 1729614600 | 5987.51 | -1.41 | -0.02 | 5997.49 | 5997.49 | 5966.4 | 0 |
| 1729528200 | 5988.92 | -4 | -0.07 | 5999.97 | 6009.1899 | 5972.77 | 0 |
| 1729269000 | 5992.92 | -36.33 | -0.60 | 5987.7299 | 6003.63 | 5982.72 | 0 |
| 1729182600 | 6029.25 | 52.26 | 0.87 | 6013.6 | 6053.11 | 6013.21 | 0 |
| 1729096200 | 5976.99 | 0 | 0.00 | 5976.99 | 5976.99 | 5976.99 | 0 |
| 1729009800 | 5976.99 | -28.19 | -0.47 | 6001.25 | 6011.27 | 5967.6 | 0 |
| 1728923400 | 6005.18 | 75.91 | 1.28 | 5961.63 | 6006.13 | 5961.63 | 0 |
| 1728664200 | 5929.27 | 22.71 | 0.38 | 5909.78 | 5939.99 | 5909.78 | 0 |
| 1728577800 | 5906.56 | 0 | 0.00 | 5906.56 | 5906.56 | 5906.56 | 0 |
| 1728491400 | 5906.56 | 53.31 | 0.91 | 5885.29 | 5914.25 | 5876.29 | 0 |
| 1728405000 | 5853.25 | 15.34 | 0.26 | 5804.79 | 5864.25 | 5804.79 | 0 |
| 1728318600 | 5837.91 | 2.53 | 0.04 | 5860.83 | 5860.83 | 5834.84 | 0 |
| 1728059400 | 5835.38 | 43.11 | 0.74 | 5815.15 | 5846.63 | 5808.72 | 0 |
| 1727973000 | 5792.27 | 12.26 | 0.21 | 5778.2299 | 5797.4799 | 5761.34 | 0 |
| 1727886600 | 5780.01 | 14.75 | 0.26 | 5766.33 | 5790.57 | 5742.03 | 0 |
| 1727800200 | 5765.26 | 25.55 | 0.45 | 5799.4 | 5805.15 | 5740.72 | 0 |
| 1727713800 | 5739.71 | 4.43 | 0.08 | 5721.17 | 5741.91 | 5702.62 | 0 |
| 1727454600 | 5735.28 | 17.74 | 0.31 | 5725.33 | 5747.14 | 5722.11 | 0 |
| 1727368200 | 5717.54 | -14.61 | -0.25 | 5721.6 | 5763.47 | 5713.28 | 0 |
| 1727281800 | 5732.15 | 9.68 | 0.17 | 5697.65 | 5734.11 | 5697.65 | 0 |
| 1727195400 | 5722.47 | -13.92 | -0.24 | 5731.4399 | 5732.93 | 5695.9799 | 0 |
| 1727109000 | 5736.39 | 27.56 | 0.48 | 5735.34 | 5744.4799 | 5726.21 | 0 |
| 1726849800 | 5708.83 | -30.74 | -0.54 | 5728.09 | 5730.4799 | 5700.05 | 0 |
| 1726763400 | 5739.57 | 49.94 | 0.88 | 5664.24 | 5744.4399 | 5664.24 | 0 |
| 1726677000 | 5689.63 | -9.37 | -0.16 | 5681.38 | 5692.85 | 5670.79 | 0 |
| 1726590600 | 5699 | 7.5 | 0.13 | 5709.8 | 5726.71 | 5695.12 | 0 |
| 1726504200 | 5691.5 | -19.63 | -0.34 | 5694.36 | 5710.09 | 5677.17 | 0 |
| 1726245000 | 5711.13 | 11.99 | 0.21 | 5711.58 | 5724.64 | 5692.65 | 0 |
| 1726158600 | 5699.14 | 52.97 | 0.94 | 5699.93 | 5710.21 | 5679.39 | 0 |
| 1726072200 | 5646.17 | 26.17 | 0.47 | 5673.71 | 5673.71 | 5588.12 | 0 |
| 1725985800 | 5620 | -12.56 | -0.22 | 5637.33 | 5669.62 | 5612.36 | 0 |
| 1725899400 | 5632.56 | 81.44 | 1.47 | 5569.08 | 5632.83 | 5569.08 | 0 |
| 1725640200 | 5551.12 | -63.6 | -1.13 | 5629.36 | 5642.87 | 5546.53 | 0 |
| 1725553800 | 5614.72 | -63.98 | -1.13 | 5661.62 | 5675.47 | 5606.63 | 0 |
| 1725467400 | 5678.7 | -41.77 | -0.73 | 5680.84 | 5701.4799 | 5664.05 | 0 |
| 1725381000 | 5720.47 | -38.22 | -0.66 | 5760.25 | 5760.25 | 5718.13 | 0 |
| 1725294600 | 5758.6899 | 45.68 | 0.80 | 5757.14 | 5760.77 | 5755.05 | 0 |
| 1725035400 | 5713.01 | -26.87 | -0.47 | 5709.33 | 5741.68 | 5707.38 | 0 |
| 1724949000 | 5739.88 | 58.87 | 1.04 | 5702.42 | 5747.25 | 5702.42 | 0 |
| 1724862600 | 5681.01 | 4.35 | 0.08 | 5715 | 5719.25 | 5677.42 | 0 |
| 1724776200 | 5676.66 | -6.41 | -0.11 | 5680.54 | 5687.6 | 5665.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
