News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -85.8 | -1.53865466349 | 5576.3 | 5653.9 | 5479.1 | 0 | 0 | IX |
| 4 | 46.5 | 0.854151359295 | 5444 | 5653.9 | 5422.1 | 0 | 0 | IX |
| 12 | 427 | 8.43290214279 | 5063.5 | 5653.9 | 4994.896 | 0 | 0 | IX |
| 26 | 714 | 14.9481838166 | 4776.5 | 5653.9 | 4764.9 | 0 | 0 | IX |
| 52 | 940.4 | 20.6676776335 | 4550.1 | 5653.9 | 4092.1 | 0 | 0 | IX |
| 156 | 1228.6 | 28.827518243 | 4261.9 | 5653.9 | 3481.1 | 0 | 0 | IX |
| 260 | 2490.1 | 82.9922676976 | 3000.4 | 5653.9 | 2182.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424540 | 5485.8 | -51.4 | -0.93 | 5524.2 | 5543.3 | 5479.1 | 0 |
| 1721338140 | 5537.2 | -37.1 | -0.67 | 5585.1 | 5595.2 | 5504.3 | 0 |
| 1721251740 | 5574.3 | -72.7 | -1.29 | 5588 | 5648.6 | 5564.295 | 0 |
| 1721165400 | 5647 | 29 | 0.52 | 5628.65 | 5653.9 | 5605.1 | 0 |
| 1721078940 | 5618 | 23.5 | 0.42 | 5620.3 | 5648.371 | 5596.3 | 0 |
| 1720819740 | 5594.5 | 31 | 0.56 | 5576.3 | 5636.7 | 5551.9 | 0 |
| 1720733340 | 5563.5 | -46.4 | -0.83 | 5614.4 | 5635.2 | 5558.3 | 0 |
| 1720646940 | 5609.9 | 52.1 | 0.94 | 5570.7 | 5616.7 | 5558.2 | 0 |
| 1720560600 | 5557.8 | 3.3 | 0.06 | 5562.6 | 5571.8 | 5555.2 | 0 |
| 1720474200 | 5554.5 | 14.5 | 0.26 | 5554.4 | 5562.501 | 5537.5 | 0 |
| 1720214940 | 5540 | 25.4 | 0.46 | 5517.7 | 5550.5 | 5510 | 0 |
| 1720040640 | 5514.6 | 30.9 | 0.56 | 5486.9 | 5518.3 | 5482.7 | 0 |
| 1719955740 | 5483.7 | 31.7 | 0.58 | 5437 | 5490.1 | 5424.4 | 0 |
| 1719869340 | 5452 | 3.8 | 0.07 | 5456.3 | 5460.2 | 5425.2 | 0 |
| 1719610140 | 5448.2 | -16.8 | -0.31 | 5471.6 | 5502.8 | 5429.5 | 0 |
| 1719523740 | 5465 | 19 | 0.35 | 5453.7 | 5471.9 | 5439.2 | 0 |
| 1719437340 | 5446 | -1.5 | -0.03 | 5436.9 | 5465.5 | 5430.3 | 0 |
| 1719350940 | 5447.5 | 19 | 0.35 | 5439.9 | 5452 | 5424.4 | 0 |
| 1719264540 | 5428.5 | -21.5 | -0.39 | 5443.3 | 5469.5 | 5422.1 | 0 |
| 1719005340 | 5450 | -19.1 | -0.35 | 5444 | 5460.9 | 5430.2 | 0 |
| 1718919000 | 5469.1 | -15.3 | -0.28 | 5494.4 | 5511.2 | 5451.8 | 0 |
| 1718746200 | 5484.4 | 14.25 | 0.26 | 5471.6 | 5486.4 | 5466.1 | 0 |
| 1718659740 | 5470.154 | 40.65 | 0.75 | 5420.8 | 5485.3 | 5416.072 | 0 |
| 1718400540 | 5429.5 | 6.9 | 0.13 | 5408.8 | 5431.6 | 5388.7 | 0 |
| 1718314200 | 5422.6 | 2.8 | 0.05 | 5431.5 | 5440.3 | 5395.9 | 0 |
| 1718227740 | 5419.8 | 50.4 | 0.94 | 5416.3 | 5441.2 | 5369.5 | 0 |
| 1718141340 | 5369.4 | 14.8 | 0.28 | 5340.7 | 5371.2 | 5320.5 | 0 |
| 1718054940 | 5354.6 | 19.1 | 0.36 | 5331.8 | 5359.9 | 5325 | 0 |
| 1717795740 | 5335.5 | -7.1 | -0.13 | 5336.6 | 5368.9 | 5313 | 0 |
| 1717709340 | 5342.6 | -1.8 | -0.03 | 5349.8 | 5354.2 | 5326.8 | 0 |
| 1717622940 | 5344.4 | 60.9 | 1.15 | 5307.7 | 5347.9 | 5283.9 | 0 |
| 1717536540 | 5283.5 | 6.5 | 0.12 | 5264.6 | 5291.5 | 5242.7 | 0 |
| 1717450140 | 5277 | 0.9 | 0.02 | 5290.2 | 5293.1 | 5226 | 0 |
| 1717190940 | 5276.1 | 53 | 1.01 | 5235.9 | 5283.6 | 5183.6 | 0 |
| 1717104540 | 5223.1 | -21.7 | -0.41 | 5245.2 | 5252 | 5213.3 | 0 |
| 1717018200 | 5244.8 | -53 | -1.00 | 5256.8 | 5290 | 5242.3 | 0 |
| 1716931740 | 5297.8 | 2.3 | 0.04 | 5302.7 | 5312.4 | 5271.1 | 0 |
| 1716586140 | 5295.5 | 38.4 | 0.73 | 5278.5 | 5302.7 | 5261.6 | 0 |
| 1716499740 | 5257.1 | -48.7 | -0.92 | 5329.6 | 5340 | 5247.2 | 0 |
| 1716413340 | 5305.8 | -6.2 | -0.12 | 5306.5 | 5315.4 | 5276 | 0 |
| 1716326940 | 5312 | 12.4 | 0.23 | 5292.8 | 5315.2 | 5290.7 | 0 |
| 1716240540 | 5299.6 | 5.1 | 0.10 | 5295.7 | 5315.601 | 5291.7 | 0 |
| 1715981340 | 5294.5 | 7.7 | 0.15 | 5288.1 | 5295.2 | 5273.2 | 0 |
| 1715894940 | 5286.8 | -8.2 | -0.15 | 5298.8 | 5315.218 | 5282.4 | 0 |
| 1715808540 | 5295 | 63.6 | 1.22 | 5258.3 | 5300.8 | 5231.2 | 0 |
| 1715722200 | 5231.4 | 23.9 | 0.46 | 5211.1 | 5238.3 | 5181.8 | 0 |
| 1715635740 | 5207.5 | 2.5 | 0.05 | 5225.6 | 5227.3 | 5197.4 | 0 |
| 1715376540 | 5205 | 2 | 0.04 | 5218.1 | 5226.35 | 5195.9 | 0 |
| 1715290140 | 5203 | 33.9 | 0.66 | 5173.8 | 5206.6 | 5158.5 | 0 |
| 1715203740 | 5169.1 | -1.9 | -0.04 | 5152.6 | 5177.4 | 5149.79 | 0 |
| 1715117340 | 5171 | 7 | 0.14 | 5175.6 | 5185.7 | 5162 | 0 |
| 1715030940 | 5164 | 45.7 | 0.89 | 5137.5 | 5166.3 | 5116.8 | 0 |
| 1714771740 | 5118.3 | 51.5 | 1.02 | 5111.6 | 5125.5 | 5058.6 | 0 |
| 1714685400 | 5066.8 | 54.8 | 1.09 | 5041.5 | 5070.8 | 4995.5 | 0 |
| 1714598940 | 5012 | 1.5 | 0.03 | 5013.8 | 5081.9 | 4994.896 | 0 |
| 1714512600 | 5010.5 | -91.3 | -1.79 | 5085.6 | 5100 | 5006.6 | 0 |
| 1714426140 | 5101.8 | 15.3 | 0.30 | 5100.9 | 5107.5 | 5072.5 | 0 |
| 1714166940 | 5086.5 | 11.5 | 0.23 | 5063.5 | 5098.8 | 5057 | 0 |
| 1714080540 | 5075 | 55.3 | 1.10 | 4991.8 | 5083.9 | 4974.9 | 0 |
| 1713994140 | 5019.7 | -43.6 | -0.86 | 5065.6 | 5076 | 5019.7 | 0 |
| 1713907800 | 5063.3 | 63.3 | 1.27 | 5017.8 | 5070 | 4992.2 | 0 |
| 1713821340 | 5000 | 50 | 1.01 | 4978.3 | 5023.8 | 4954.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
