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 | -19.5 | -1.45859824968 | 1336.9 | 1355 | 1305.5 | 0 | 0 | IX |
| 4 | 34 | 2.64921302789 | 1283.4 | 1355 | 1282.8 | 0 | 0 | IX |
| 12 | 32 | 2.48949743271 | 1285.4 | 1355 | 1246.4 | 0 | 0 | IX |
| 26 | 36.7 | 2.86562036386 | 1280.7 | 1355 | 1246.4 | 0 | 0 | IX |
| 52 | -10 | -0.753352418261 | 1327.4 | 1383.7 | 1246.4 | 0 | 0 | IX |
| 156 | 76.3 | 6.14777213762 | 1241.1 | 1383.7 | 1084.2 | 0 | 0 | IX |
| 260 | 76.3 | 6.14777213762 | 1241.1 | 1383.7 | 1084.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 1317.4 | -3.2 | -0.24 | 1318.7 | 1326 | 1314.3 | 0 |
| 1741238100 | 1320.6 | 10 | 0.76 | 1310.6 | 1324.9 | 1310.6 | 0 |
| 1741151700 | 1310.6 | -13.7 | -1.03 | 1322.6 | 1326.8 | 1305.5 | 0 |
| 1741065300 | 1324.3 | -18.8 | -1.40 | 1343.1 | 1343.1 | 1322.6 | 0 |
| 1740978900 | 1343.1 | 7.9 | 0.59 | 1335.2 | 1344.2 | 1331.9 | 0 |
| 1740719700 | 1335.2 | -17.7 | -1.31 | 1352.9 | 1355 | 1331.9 | 0 |
| 1740633300 | 1352.9 | 16 | 1.20 | 1336.9 | 1354.9 | 1336.9 | 0 |
| 1740546900 | 1336.9 | 3.9 | 0.29 | 1332.1 | 1336.9 | 1327.9 | 0 |
| 1740460500 | 1333 | 1.4 | 0.11 | 1328.7 | 1334 | 1320.8 | 0 |
| 1740374100 | 1331.6 | 9.6 | 0.73 | 1315.9 | 1331.6 | 1311.3 | 0 |
| 1740114900 | 1322 | -12.3 | -0.92 | 1334.3 | 1334.6 | 1315.6 | 0 |
| 1740028500 | 1334.3 | -2.9 | -0.22 | 1342.2 | 1342.2 | 1320.3 | 0 |
| 1739942100 | 1337.2 | -6 | -0.45 | 1342.5 | 1346.8 | 1331.8 | 0 |
| 1739855700 | 1343.2 | 1.1 | 0.08 | 1342.1 | 1353.5 | 1340.6 | 0 |
| 1739769300 | 1342.1 | 37.4 | 2.87 | 1304.7 | 1342.8 | 1304.7 | 0 |
| 1739510100 | 1304.7 | 18.8 | 1.46 | 1285.9 | 1307.6 | 1285.9 | 0 |
| 1739423700 | 1285.9 | -14.9 | -1.15 | 1300.8 | 1302.6 | 1282.8 | 0 |
| 1739337300 | 1300.8 | 3.5 | 0.27 | 1297.3 | 1304.3 | 1294.3 | 0 |
| 1739250900 | 1297.3 | 0 | 0.00 | 1297.3 | 1304.6 | 1296.5 | 0 |
| 1739164500 | 1297.3 | 0.6 | 0.05 | 1296.7 | 1299.1 | 1290.5 | 0 |
| 1738905300 | 1296.7 | 2.7 | 0.21 | 1294 | 1304.9 | 1291.6 | 0 |
| 1738818900 | 1294 | 10.6 | 0.83 | 1283.4 | 1294.8 | 1283.4 | 0 |
| 1738732500 | 1283.4 | 11.7 | 0.92 | 1271.7 | 1285.4 | 1271.7 | 0 |
| 1738646100 | 1271.7 | 6 | 0.47 | 1265.5 | 1276.9 | 1264.4 | 0 |
| 1738559700 | 1265.7 | -22 | -1.71 | 1285.6 | 1285.6 | 1263.5 | 0 |
| 1738300500 | 1287.7 | 13.5 | 1.06 | 1278.5 | 1292.3 | 1272.5 | 0 |
| 1738214100 | 1274.2 | 4.8 | 0.38 | 1269.4 | 1280.8 | 1268.8 | 0 |
| 1738127700 | 1269.4 | 5.9 | 0.47 | 1263.8 | 1274.9 | 1262.6 | 0 |
| 1738041300 | 1263.5 | -9.4 | -0.74 | 1272.9 | 1272.9 | 1262.2 | 0 |
| 1737695700 | 1272.9 | 6.2 | 0.49 | 1267 | 1272.9 | 1259.3 | 0 |
| 1737609300 | 1266.7 | -17.5 | -1.36 | 1284.2 | 1284.2 | 1263 | 0 |
| 1737522900 | 1284.2 | 1.8 | 0.14 | 1283.7 | 1290.9 | 1282.6 | 0 |
| 1737436500 | 1282.4 | 2 | 0.16 | 1280.4 | 1287.7 | 1277.1 | 0 |
| 1737350100 | 1280.4 | 0.2 | 0.02 | 1280.2 | 1283.3 | 1275.6 | 0 |
| 1737090900 | 1280.2 | 5.3 | 0.42 | 1274.9 | 1291.5 | 1274.4 | 0 |
| 1737004500 | 1274.9 | 4.1 | 0.32 | 1272.4 | 1282 | 1272.4 | 0 |
| 1736918100 | 1270.8 | 7.9 | 0.63 | 1262.9 | 1272.5 | 1262.3 | 0 |
| 1736831700 | 1262.9 | 13.4 | 1.07 | 1249.5 | 1265.8 | 1248.2 | 0 |
| 1736745300 | 1249.5 | -19 | -1.50 | 1266.6 | 1266.6 | 1246.4 | 0 |
| 1736486100 | 1268.5 | -4.7 | -0.37 | 1273.2 | 1274.9 | 1264.2 | 0 |
| 1736399700 | 1273.2 | -0.8 | -0.06 | 1274 | 1274.8 | 1266.4 | 0 |
| 1736313300 | 1274 | -1.4 | -0.11 | 1275.4 | 1280.9 | 1273.1 | 0 |
| 1736226900 | 1275.4 | -4.1 | -0.32 | 1279.5 | 1291 | 1274.8 | 0 |
| 1736140500 | 1279.5 | -13.7 | -1.06 | 1293.2 | 1299.7 | 1277.9 | 0 |
| 1735881300 | 1293.2 | -0.4 | -0.03 | 1293.6 | 1295.6 | 1290.6 | 0 |
| 1735794900 | 1293.6 | 8.9 | 0.69 | 1284.7 | 1293.7 | 1277.2 | 0 |
| 1735617660 | 1284.7 | -5.7 | -0.44 | 1288.5 | 1288.7 | 1279.1 | 0 |
| 1735535700 | 1290.4 | -2 | -0.15 | 1292.4 | 1292.4 | 1282 | 0 |
| 1735276500 | 1292.4 | 7.5 | 0.58 | 1284.9 | 1293.8 | 1283.9 | 0 |
| 1735014060 | 1284.9 | 8 | 0.63 | 1276.9 | 1285.6 | 1275.4 | 0 |
| 1734930900 | 1276.9 | 11.8 | 0.93 | 1265.1 | 1276.9 | 1265.1 | 0 |
| 1734671700 | 1265.1 | -10.6 | -0.83 | 1275.5 | 1278.5 | 1260.1 | 0 |
| 1734585300 | 1275.7 | -6.2 | -0.48 | 1281.9 | 1281.9 | 1264.4 | 0 |
| 1734498900 | 1281.9 | 0.8 | 0.06 | 1281.1 | 1286.9 | 1274.2 | 0 |
| 1734412500 | 1281.1 | 8.8 | 0.69 | 1272.6 | 1281.1 | 1268 | 0 |
| 1734326100 | 1272.3 | -9.6 | -0.75 | 1281.6 | 1282.9 | 1269.8 | 0 |
| 1734066900 | 1281.9 | -1.4 | -0.11 | 1283.3 | 1283.3 | 1274.8 | 0 |
| 1733980500 | 1283.3 | -2.1 | -0.16 | 1285.4 | 1285.7 | 1275.4 | 0 |
| 1733894100 | 1285.4 | -10 | -0.77 | 1294 | 1295.8 | 1285 | 0 |
| 1733807700 | 1295.4 | 13.4 | 1.05 | 1282.6 | 1297.1 | 1282.6 | 0 |
| 1733721300 | 1282 | -8.2 | -0.64 | 1290.2 | 1290.2 | 1279.2 | 0 |
| 1733462100 | 1290.2 | -10.6 | -0.81 | 1300.8 | 1300.8 | 1289.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
