News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 155.73 | 1.10056770438 | 14149.97 | 14380.96 | 13986.38 | 0 | 0 | IX |
| 4 | 791.74 | 5.85868242913 | 13513.96 | 14380.96 | 13180.5 | 0 | 0 | IX |
| 12 | 1165.87 | 8.87279363584 | 13139.83 | 15217.49 | 12960.51 | 0 | 0 | IX |
| 26 | 4332.5 | 43.4414230137 | 9973.2 | 15217.49 | 9826.81 | 0 | 0 | IX |
| 52 | 5640.06 | 65.0853254924 | 8665.64 | 15217.49 | 7655.55 | 0 | 0 | IX |
| 156 | 9222.24 | 181.416594209 | 5083.46 | 15217.49 | 4827.36 | 0 | 0 | IX |
| 260 | 11077.43 | 343.138275299 | 3228.27 | 15217.49 | 2937.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721402100 | 14242.83 | 111.64 | 0.79 | 14144.02 | 14262.28 | 14049.24 | 0 |
| 1721315700 | 14131.19 | 5.93 | 0.04 | 14110.12 | 14209.22 | 14102.36 | 0 |
| 1721229300 | 14125.26 | -66.9 | -0.47 | 14151.98 | 14215.39 | 14092.68 | 0 |
| 1721142900 | 14192.16 | 95.65 | 0.68 | 14110.54 | 14207.27 | 13986.38 | 0 |
| 1721056500 | 14096.51 | -53.46 | -0.38 | 14149.97 | 14173.12 | 14063.07 | 0 |
| 1720797300 | 14149.97 | -109.27 | -0.77 | 14251.46 | 14289.31 | 14128.04 | 0 |
| 1720710900 | 14259.24 | -25.25 | -0.18 | 14295.67 | 14332.11 | 14157.32 | 0 |
| 1720624500 | 14284.49 | 198.14 | 1.41 | 14151.03 | 14288.46 | 14086.35 | 0 |
| 1720538100 | 14086.35 | 234.57 | 1.69 | 13859.24 | 14114.71 | 13833.08 | 0 |
| 1720451700 | 13851.78 | 112.39 | 0.82 | 13811.71 | 13901.29 | 13739.39 | 0 |
| 1720192500 | 13739.39 | 51.96 | 0.38 | 13702.87 | 13811.55 | 13687.43 | 0 |
| 1720106100 | 13687.43 | 195.77 | 1.45 | 13536.55 | 13748.92 | 13491.66 | 0 |
| 1720019700 | 13491.66 | 132.81 | 0.99 | 13362.6 | 13491.66 | 13288.27 | 0 |
| 1719933300 | 13358.85 | -86.25 | -0.64 | 13477.7 | 13585.85 | 13276.89 | 0 |
| 1719846900 | 13445.1 | 57.39 | 0.43 | 13480.27 | 13498.18 | 13378.65 | 0 |
| 1719587700 | 13387.71 | 128.31 | 0.97 | 13260.63 | 13421.6 | 13180.5 | 0 |
| 1719501300 | 13259.4 | -248.2 | -1.84 | 13476.18 | 13570.53 | 13249.95 | 0 |
| 1719414900 | 13507.6 | -77.8 | -0.57 | 13633.93 | 13639.24 | 13438.88 | 0 |
| 1719328500 | 13585.4 | 22.15 | 0.16 | 13513.96 | 13773.49 | 13487.17 | 0 |
| 1718982900 | 13563.25 | -58.77 | -0.43 | 13637.25 | 13674.36 | 13470.57 | 0 |
| 1718896500 | 13622.02 | -86.32 | -0.63 | 13765.71 | 13811.41 | 13580.02 | 0 |
| 1718810100 | 13708.34 | -13.76 | -0.10 | 13710.82 | 13810.15 | 13678 | 0 |
| 1718723700 | 13722.1 | 134.23 | 0.99 | 13559.28 | 13848.16 | 13546.89 | 0 |
| 1718637300 | 13587.87 | -133.58 | -0.97 | 13796.04 | 13853.11 | 13377.97 | 0 |
| 1718378100 | 13721.45 | -141.02 | -1.02 | 13842.83 | 14056.53 | 13572.95 | 0 |
| 1718291700 | 13862.47 | -298.15 | -2.11 | 14102.17 | 14160.62 | 13802.4 | 0 |
| 1718205300 | 14160.62 | 69.47 | 0.49 | 14037.1 | 14174.64 | 13973.68 | 0 |
| 1718118900 | 14091.15 | -149.54 | -1.05 | 14147.68 | 14224.5 | 14065.65 | 0 |
| 1718032500 | 14240.69 | 0 | 0.00 | 14240.69 | 14240.69 | 14240.69 | 0 |
| 1717773300 | 14240.69 | -181.85 | -1.26 | 14361.32 | 14422.54 | 14216.4 | 0 |
| 1717686900 | 14422.54 | 142.64 | 1.00 | 14354.16 | 14564.68 | 14279.9 | 0 |
| 1717600500 | 14279.9 | 163.88 | 1.16 | 14158.3 | 14414.02 | 14116.02 | 0 |
| 1717514100 | 14116.02 | -77.44 | -0.55 | 14136.02 | 14248.77 | 14001.81 | 0 |
| 1717427700 | 14193.46 | -92.27 | -0.65 | 14273.09 | 14361.59 | 14167.66 | 0 |
| 1717168500 | 14285.73 | 306.14 | 2.19 | 14010.28 | 14337.2 | 13952.19 | 0 |
| 1717082100 | 13979.59 | 11.61 | 0.08 | 13948.73 | 14102.06 | 13874.23 | 0 |
| 1716995700 | 13967.98 | -187.91 | -1.33 | 14141.55 | 14155.89 | 13865.07 | 0 |
| 1716909300 | 14155.89 | 18.74 | 0.13 | 14162.82 | 14211.5 | 13990.03 | 0 |
| 1716822900 | 14137.15 | -12.63 | -0.09 | 14188.28 | 14379.78 | 14103.09 | 0 |
| 1716563700 | 14149.78 | -0.99 | -0.01 | 14121.98 | 14236.41 | 14097.94 | 0 |
| 1716477300 | 14150.77 | 125.31 | 0.89 | 14043.12 | 14275.36 | 14025.46 | 0 |
| 1716390900 | 14025.46 | -240.55 | -1.69 | 14265.18 | 14282.77 | 13951.24 | 0 |
| 1716304500 | 14266.01 | -153.87 | -1.07 | 14437.35 | 14613.61 | 14210.26 | 0 |
| 1716218100 | 14419.88 | -252.38 | -1.72 | 14672.26 | 14955.14 | 14415.33 | 0 |
| 1715958900 | 14672.26 | -242.22 | -1.62 | 14940.38 | 15024.4 | 14654.62 | 0 |
| 1715872500 | 14914.48 | -106.31 | -0.71 | 15025.26 | 15057.57 | 14890.47 | 0 |
| 1715786100 | 15020.79 | 122.49 | 0.82 | 14926.36 | 15217.49 | 14898.3 | 0 |
| 1715699700 | 14898.3 | 242.34 | 1.65 | 14650.35 | 14966.12 | 14650.35 | 0 |
| 1715613300 | 14655.96 | 46.52 | 0.32 | 14622.84 | 14819.44 | 14581.12 | 0 |
| 1715354100 | 14609.44 | -351.68 | -2.35 | 15053.09 | 15053.09 | 14609.44 | 0 |
| 1715267700 | 14961.12 | 234.22 | 1.59 | 14764.38 | 15024.46 | 14420.12 | 0 |
| 1715181300 | 14726.9 | 392.03 | 2.73 | 14410.97 | 14846.33 | 14334.87 | 0 |
| 1714662900 | 14334.87 | 591.54 | 4.30 | 14093.95 | 14418.41 | 13743.33 | 0 |
| 1714490100 | 13743.33 | 657.94 | 5.03 | 13128.04 | 13772.71 | 13085.39 | 0 |
| 1714403700 | 13085.39 | -255.06 | -1.91 | 13139.83 | 13340.45 | 12960.51 | 0 |
| 1714144500 | 13340.45 | 266.21 | 2.04 | 13099.78 | 13387.27 | 13074.24 | 0 |
| 1714058100 | 13074.24 | -33.33 | -0.25 | 13123.8 | 13235.6 | 13002.21 | 0 |
| 1713971700 | 13107.57 | -65.29 | -0.50 | 13209.56 | 13327.83 | 12971.24 | 0 |
| 1713885300 | 13172.86 | 83.16 | 0.64 | 13172.5 | 13352.33 | 13084.09 | 0 |
| 1713798900 | 13089.7 | 422.57 | 3.34 | 12744.14 | 13116.36 | 12667.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
