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 | -71 | -0.180404512654 | 39356 | 39525 | 38901 | 0 | 0 | IX |
| 4 | 785 | 2.03896103896 | 38500 | 39559 | 38350 | 0 | 0 | IX |
| 12 | 323 | 0.829012884349 | 38962 | 40099.5 | 37340 | 0 | 0 | IX |
| 26 | 1805 | 4.8159018143 | 37480 | 40099.5 | 37133.5 | 0 | 0 | IX |
| 52 | 4985 | 14.5335276968 | 34300 | 40099.5 | 32321 | 0 | 0 | IX |
| 156 | 4581 | 13.2002074689 | 34704 | 40099.5 | 28659 | 0 | 0 | IX |
| 260 | 12601 | 47.2230550142 | 26684 | 40099.5 | 4071 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955740 | 39290.93 | 153.93 | 0.39 | 39079 | 39329 | 38992 | 0 |
| 1719869340 | 39137 | -22 | -0.06 | 39208 | 39429 | 39026 | 0 |
| 1719610140 | 39159 | 28 | 0.07 | 39137 | 39431.99 | 38920 | 0 |
| 1719523740 | 39131 | 57 | 0.15 | 39061 | 39239 | 39015.6 | 0 |
| 1719437340 | 39074 | -17 | -0.04 | 39009 | 39173 | 38901 | 0 |
| 1719350940 | 39091 | -328 | -0.83 | 39356 | 39525 | 38982 | 0 |
| 1719264540 | 39419 | 281 | 0.72 | 39247 | 39559 | 39190 | 0 |
| 1719005340 | 39138 | -58 | -0.15 | 39167 | 39247 | 39046 | 0 |
| 1718919000 | 39196 | 268 | 0.69 | 38874 | 39311 | 38838 | 0 |
| 1718746200 | 38928 | 52 | 0.13 | 38891 | 39019 | 38802 | 0 |
| 1718659740 | 38876 | 261 | 0.68 | 38525 | 38921 | 38498 | 0 |
| 1718400540 | 38615 | -73 | -0.19 | 38462 | 38654 | 38350 | 0 |
| 1718314200 | 38688 | -75 | -0.19 | 38682 | 38771 | 38459 | 0 |
| 1718227740 | 38763 | -15 | -0.04 | 39158 | 39194 | 38669 | 0 |
| 1718141340 | 38778 | -121 | -0.31 | 38766 | 38820 | 38489.71 | 0 |
| 1718054940 | 38899 | 49 | 0.13 | 38803 | 38936 | 38719 | 0 |
| 1717795740 | 38850 | -80 | -0.21 | 38888 | 39162 | 38715 | 0 |
| 1717709340 | 38930 | 93.01 | 0.24 | 38881 | 39059 | 38778.5 | 0 |
| 1717622940 | 38836.99 | 85.99 | 0.22 | 38860 | 38897 | 38596.99 | 0 |
| 1717536540 | 38751 | 139 | 0.36 | 38500 | 38837.83 | 38403 | 0 |
| 1717450140 | 38612 | -155 | -0.40 | 38787 | 38824 | 38293 | 0 |
| 1717190940 | 38767 | 656.84 | 1.72 | 38198 | 38802 | 38089 | 0 |
| 1717104540 | 38110.16 | -69.84 | -0.18 | 38137 | 38240 | 38041 | 0 |
| 1717018200 | 38180 | -645 | -1.66 | 38531 | 38702 | 38146 | 0 |
| 1716931740 | 38825 | -240 | -0.61 | 38981 | 39099 | 38702 | 0 |
| 1716586140 | 39065 | -11 | -0.03 | 39122 | 39225.1 | 39016 | 0 |
| 1716499740 | 39076 | -531.51 | -1.34 | 39706 | 39793.9 | 39025 | 0 |
| 1716413340 | 39607.51 | -270.49 | -0.68 | 39795 | 39884.51 | 39551 | 0 |
| 1716326940 | 39878 | 76 | 0.19 | 39832 | 39906 | 39776.97 | 0 |
| 1716240540 | 39802 | -186 | -0.47 | 39977 | 40072 | 39782 | 0 |
| 1715981340 | 39988 | 84 | 0.21 | 39911 | 40002 | 39820 | 0 |
| 1715894940 | 39904 | -14 | -0.04 | 39975 | 40099.5 | 39873.12 | 0 |
| 1715808540 | 39918 | 350 | 0.88 | 39724 | 39950 | 39558 | 0 |
| 1715722200 | 39568 | 122 | 0.31 | 39454 | 39624.5 | 39334 | 0 |
| 1715635740 | 39446 | -49 | -0.12 | 39638 | 39661 | 39407 | 0 |
| 1715376540 | 39495 | 62 | 0.16 | 39525 | 39589.89 | 39409.58 | 0 |
| 1715290140 | 39433 | 390 | 1.00 | 39011 | 39457 | 38972 | 0 |
| 1715203740 | 39043 | 174 | 0.45 | 38834 | 39091 | 38800 | 0 |
| 1715117340 | 38869 | 32 | 0.08 | 38917 | 38975 | 38834 | 0 |
| 1715030940 | 38837 | 140 | 0.36 | 38832 | 38874 | 38683 | 0 |
| 1714771740 | 38697 | 267 | 0.69 | 38714 | 38799 | 38470 | 0 |
| 1714685400 | 38430 | 455 | 1.20 | 38115 | 38475 | 37890 | 0 |
| 1714598940 | 37975 | 176 | 0.47 | 37838 | 38348 | 37722 | 0 |
| 1714512600 | 37799 | -571 | -1.49 | 38246 | 38365 | 37765 | 0 |
| 1714426140 | 38370 | 115 | 0.30 | 38310 | 38403 | 38207 | 0 |
| 1714166940 | 38255 | 120 | 0.31 | 38075 | 38334 | 38053 | 0 |
| 1714080540 | 38135 | -185 | -0.48 | 37979 | 38444 | 37748 | 0 |
| 1713994140 | 38320 | -203 | -0.53 | 38487 | 38573 | 38302.01 | 0 |
| 1713907800 | 38523 | 266 | 0.70 | 38369 | 38559 | 38255 | 0 |
| 1713821340 | 38257 | 297 | 0.78 | 38173 | 38444 | 37981 | 0 |
| 1713562140 | 37960 | 192 | 0.51 | 37869 | 38103 | 37340 | 0 |
| 1713475800 | 37768 | 21 | 0.06 | 37905 | 38093 | 37685 | 0 |
| 1713389400 | 37747 | -53 | -0.14 | 37921 | 38019 | 37614 | 0 |
| 1713302940 | 37800 | 93 | 0.25 | 37974 | 38029 | 37675 | 0 |
| 1713216540 | 37707 | -293 | -0.77 | 38333 | 38382 | 37660 | 0 |
| 1712957340 | 38000 | -500 | -1.30 | 38231 | 38534 | 37881 | 0 |
| 1712870940 | 38500 | 75 | 0.20 | 38547 | 38608 | 38200 | 0 |
| 1712784540 | 38425 | -475 | -1.22 | 38492 | 39006 | 38303 | 0 |
| 1712698200 | 38900 | -18 | -0.05 | 38962 | 38998 | 38573 | 0 |
| 1712611740 | 38918 | 0 | 0.00 | 38905 | 39014 | 38857 | 0 |
| 1712352540 | 38918 | 276 | 0.71 | 38635 | 39045 | 38592 | 0 |
| 1712266140 | 38642 | -507 | -1.30 | 39403 | 39424 | 38560 | 0 |
| 1712179740 | 39149 | -21 | -0.05 | 39168 | 39292 | 38999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
