News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -458.63 | -3.14968038261 | 14561.16 | 14591.95 | 13708.13 | 0 | 0 | IX |
| 4 | -125.42 | -0.881504362891 | 14227.95 | 14861.95 | 13708.13 | 0 | 0 | IX |
| 12 | 87.75 | 0.626124705489 | 14014.78 | 15435.43 | 13652.89 | 0 | 0 | IX |
| 26 | -85.75 | -0.604372059193 | 14188.28 | 15435.43 | 13161.09 | 0 | 0 | IX |
| 52 | 5239.59 | 59.117967627 | 8862.94 | 15435.43 | 8452.18 | 0 | 0 | IX |
| 156 | 8147.51 | 136.817508589 | 5955.02 | 15435.43 | 5137.62 | 0 | 0 | IX |
| 260 | 10640.59 | 307.359168559 | 3461.94 | 15435.43 | 2937.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732637700 | 14102.53 | -40.74 | -0.29 | 14058.29 | 14287.37 | 14058.29 | 0 |
| 1732548000 | 14143.27 | 0 | 0.00 | 14143.27 | 14143.27 | 14143.27 | 0 |
| 1732292100 | 14143.27 | 0 | 0.00 | 14280.9 | 14325.94 | 14136.43 | 0 |
| 1732288800 | 14143.27 | -112.76 | -0.79 | 14280.9 | 14325.94 | 14136.43 | 0 |
| 1732205700 | 14256.03 | 255.16 | 1.82 | 14055.67 | 14291.04 | 13933.99 | 0 |
| 1732119300 | 14000.87 | 54.53 | 0.39 | 14015.35 | 14275.34 | 13946.34 | 0 |
| 1732032900 | 13946.34 | -628.57 | -4.31 | 14561.16 | 14591.95 | 13708.13 | 0 |
| 1731946500 | 14574.91 | -82.98 | -0.57 | 14588.06 | 14672.21 | 14466.23 | 0 |
| 1731687300 | 14657.89 | 58.68 | 0.40 | 14593.43 | 14657.89 | 14499.7 | 0 |
| 1731600900 | 14599.21 | -31.53 | -0.22 | 14613.99 | 14713.24 | 14475.74 | 0 |
| 1731514500 | 14630.74 | -28.35 | -0.19 | 14586.82 | 14765.58 | 14571.75 | 0 |
| 1731428100 | 14659.09 | 173.03 | 1.19 | 14472.04 | 14861.95 | 14434.74 | 0 |
| 1731341700 | 14486.06 | -2.68 | -0.02 | 14543.1 | 14611.15 | 14449.42 | 0 |
| 1731082500 | 14488.74 | -17.74 | -0.12 | 14523.41 | 14575.33 | 14478.72 | 0 |
| 1730996100 | 14506.48 | -58.03 | -0.40 | 14598.78 | 14791.95 | 14462.36 | 0 |
| 1730909700 | 14564.51 | 15.51 | 0.11 | 14627.13 | 14732.72 | 14503.11 | 0 |
| 1730823300 | 14549 | 106.77 | 0.74 | 14442.43 | 14592.92 | 14442.23 | 0 |
| 1730736900 | 14442.23 | -67.51 | -0.47 | 14461.78 | 14571.43 | 14434.7 | 0 |
| 1730477700 | 14509.74 | 121.89 | 0.85 | 14378.87 | 14562.37 | 14378.87 | 0 |
| 1730391300 | 14387.85 | 98.58 | 0.69 | 14329.53 | 14429.22 | 14277.23 | 0 |
| 1730304900 | 14289.27 | -62.18 | -0.43 | 14419.66 | 14515.62 | 14223.56 | 0 |
| 1730218500 | 14351.45 | 99.78 | 0.70 | 14227.95 | 14430.54 | 14227.95 | 0 |
| 1729869300 | 14251.67 | 14.15 | 0.10 | 14251.68 | 14332.36 | 14123.35 | 0 |
| 1729782900 | 14237.52 | -213.4 | -1.48 | 14454.33 | 14547.77 | 14207.85 | 0 |
| 1729696500 | 14450.92 | -41.35 | -0.29 | 14435.58 | 14642.76 | 14406.22 | 0 |
| 1729610100 | 14492.27 | -189.05 | -1.29 | 14712.08 | 14869.49 | 14462.79 | 0 |
| 1729523700 | 14681.32 | -117.09 | -0.79 | 14757.31 | 14837.17 | 14643.26 | 0 |
| 1729264500 | 14798.41 | 105.25 | 0.72 | 14716.67 | 14823.95 | 14656.58 | 0 |
| 1729178100 | 14693.16 | 62.54 | 0.43 | 14569.46 | 14848.2 | 14554.53 | 0 |
| 1729091700 | 14630.62 | 184.28 | 1.28 | 14409.62 | 14649.06 | 14409.62 | 0 |
| 1729005300 | 14446.34 | -202.26 | -1.38 | 14658.19 | 14787.85 | 14417.6 | 0 |
| 1728918900 | 14648.6 | 570.74 | 4.05 | 14160.28 | 14819.38 | 14077.86 | 0 |
| 1728659700 | 14077.86 | 6.58 | 0.05 | 14086.52 | 14204.09 | 13971.32 | 0 |
| 1728573300 | 14071.28 | -191.24 | -1.34 | 14230.14 | 14324.05 | 14026.32 | 0 |
| 1728486900 | 14262.52 | 129.9 | 0.92 | 14212.32 | 14325.51 | 14132.62 | 0 |
| 1728400500 | 14132.62 | -110.12 | -0.77 | 14212.86 | 14245.83 | 14032.61 | 0 |
| 1728314100 | 14242.74 | -215.61 | -1.49 | 14383.49 | 14458.94 | 14148.55 | 0 |
| 1728054900 | 14458.35 | 41.28 | 0.29 | 14543.04 | 14579 | 14417.07 | 0 |
| 1727968500 | 14417.07 | 71.93 | 0.50 | 14351.23 | 14634.18 | 14319.62 | 0 |
| 1727882100 | 14345.14 | -460.11 | -3.11 | 14721.57 | 14805.25 | 14340.31 | 0 |
| 1727795700 | 14805.25 | -601.46 | -3.90 | 15307.32 | 15406.71 | 14787.15 | 0 |
| 1727709300 | 15406.71 | 846.88 | 5.82 | 14777.01 | 15435.43 | 14559.83 | 0 |
| 1727450100 | 14559.83 | 157.4 | 1.09 | 14424.7 | 14601.07 | 14375.13 | 0 |
| 1727363700 | 14402.43 | 100.78 | 0.70 | 14619.63 | 14628.12 | 14277.73 | 0 |
| 1727277300 | 14301.65 | 421.84 | 3.04 | 13857.85 | 14301.65 | 13829.16 | 0 |
| 1727190900 | 13879.81 | 115.49 | 0.84 | 13791.21 | 13907.12 | 13764.32 | 0 |
| 1727104500 | 13764.32 | -11.12 | -0.08 | 13725.78 | 13874.13 | 13652.89 | 0 |
| 1726845300 | 13775.44 | -133.13 | -0.96 | 13846.8 | 13956.56 | 13745.48 | 0 |
| 1726758900 | 13908.57 | 11.33 | 0.08 | 13876.02 | 13954.59 | 13829.19 | 0 |
| 1726672500 | 13897.24 | -165.95 | -1.18 | 14053.36 | 14063.19 | 13849.21 | 0 |
| 1726586100 | 14063.19 | 289.68 | 2.10 | 13783.06 | 14110.46 | 13773.51 | 0 |
| 1726499700 | 13773.51 | 69.02 | 0.50 | 13698.57 | 13886.13 | 13688.8 | 0 |
| 1726240500 | 13704.49 | -245.1 | -1.76 | 13858.19 | 13949.59 | 13704.49 | 0 |
| 1726154100 | 13949.59 | -120.93 | -0.86 | 14046.42 | 14193.21 | 13928.74 | 0 |
| 1726067700 | 14070.52 | -89.12 | -0.63 | 14148.4 | 14159.94 | 14001.98 | 0 |
| 1725981300 | 14159.64 | -10.51 | -0.07 | 14149.25 | 14265.56 | 14080.22 | 0 |
| 1725894900 | 14170.15 | -115.74 | -0.81 | 14259.88 | 14343.65 | 14157.93 | 0 |
| 1725635700 | 14285.89 | -93.83 | -0.65 | 14374.31 | 14381.67 | 14187.14 | 0 |
| 1725549300 | 14379.72 | 39.64 | 0.28 | 14460.29 | 14474.27 | 14332.22 | 0 |
| 1725462900 | 14340.08 | -31.41 | -0.22 | 14319.4 | 14371.49 | 14174.66 | 0 |
| 1725376500 | 14371.49 | 420.78 | 3.02 | 14014.78 | 14395.03 | 13941.31 | 0 |
| 1725290100 | 13950.71 | 89.28 | 0.64 | 13865.82 | 14030.04 | 13839.81 | 0 |
| 1725030900 | 13861.43 | 3.82 | 0.03 | 13834.31 | 13939.43 | 13817.02 | 0 |
| 1724944500 | 13857.61 | -25.68 | -0.18 | 13866.3 | 13913.51 | 13816.81 | 0 |
| 1724858100 | 13883.29 | 6.99 | 0.05 | 13883.62 | 13958.96 | 13804.53 | 0 |
| 1724771700 | 13876.3 | 31.41 | 0.23 | 13858.9 | 13895.62 | 13751.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
