News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.3 | -0.185368797689 | 2319.7 | 2346 | 2296.6 | 0 | 0 | IX |
| 4 | 19.3 | 0.840555724925 | 2296.1 | 2346 | 2210.3 | 0 | 0 | IX |
| 12 | -39.7 | -1.68570336716 | 2355.1 | 2371.1 | 2210.3 | 0 | 0 | IX |
| 26 | 145 | 6.68079616661 | 2170.4 | 2371.1 | 1957.2 | 0 | 0 | IX |
| 52 | 300.9 | 14.9367088608 | 2014.5 | 2371.1 | 1891.7 | 0 | 0 | IX |
| 156 | -413.7 | -15.1588435748 | 2729.1 | 2813.9 | 1838.5 | 0 | 0 | IX |
| 260 | 757.9 | 48.6613162119 | 1557.5 | 2813.9 | 745.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736313300 | 2316.9 | -12.2 | -0.52 | 2329.3 | 2329.3 | 2310.8 | 0 |
| 1736226900 | 2329.1 | 10.7 | 0.46 | 2318.4 | 2332.5 | 2309.9 | 0 |
| 1736140500 | 2318.4 | -17.9 | -0.77 | 2336.3 | 2346 | 2312.9 | 0 |
| 1735881300 | 2336.3 | 11.9 | 0.51 | 2324.5 | 2340.3 | 2324.5 | 0 |
| 1735794900 | 2324.4 | 4.7 | 0.20 | 2319.7 | 2324.5 | 2296.6 | 0 |
| 1735617660 | 2319.7 | 0.8 | 0.03 | 2318.9 | 2320.9 | 2310.4 | 0 |
| 1735535700 | 2318.9 | 13.2 | 0.57 | 2305.7 | 2319.5 | 2302.4 | 0 |
| 1735276500 | 2305.7 | 59.2 | 2.64 | 2246.5 | 2305.7 | 2246.5 | 0 |
| 1735014060 | 2246.5 | 1 | 0.04 | 2245.5 | 2250.6 | 2238.7 | 0 |
| 1734930900 | 2245.5 | 25 | 1.13 | 2220.5 | 2245.5 | 2220.5 | 0 |
| 1734671700 | 2220.5 | -8.4 | -0.38 | 2229.9 | 2229.9 | 2210.3 | 0 |
| 1734585300 | 2228.9 | -31.4 | -1.39 | 2260.4 | 2260.4 | 2210.4 | 0 |
| 1734498900 | 2260.3 | 21 | 0.94 | 2239.3 | 2264.9 | 2235.2 | 0 |
| 1734412500 | 2239.3 | 1.4 | 0.06 | 2238.8 | 2246.4 | 2229 | 0 |
| 1734326100 | 2237.9 | -42.7 | -1.87 | 2280.6 | 2283 | 2235 | 0 |
| 1734066900 | 2280.6 | -12.1 | -0.53 | 2292.7 | 2292.9 | 2272 | 0 |
| 1733980500 | 2292.7 | -10.9 | -0.47 | 2303.6 | 2315.1 | 2290.7 | 0 |
| 1733894100 | 2303.6 | 8.4 | 0.37 | 2296.1 | 2307.5 | 2295.6 | 0 |
| 1733807700 | 2295.2 | -9.6 | -0.42 | 2304.9 | 2313.3 | 2289.1 | 0 |
| 1733721300 | 2304.8 | -20.1 | -0.86 | 2325 | 2325.8 | 2300.3 | 0 |
| 1733462100 | 2324.9 | -9.7 | -0.42 | 2334.6 | 2335.3 | 2315.2 | 0 |
| 1733375700 | 2334.6 | 14.4 | 0.62 | 2321.2 | 2336.5 | 2319.6 | 0 |
| 1733289300 | 2320.2 | 12.5 | 0.54 | 2307.9 | 2324.5 | 2307.9 | 0 |
| 1733202900 | 2307.7 | 16.3 | 0.71 | 2292.4 | 2307.7 | 2292.4 | 0 |
| 1733116500 | 2291.4 | -13.1 | -0.57 | 2304.5 | 2313.9 | 2285.9 | 0 |
| 1732857300 | 2304.5 | 16.6 | 0.73 | 2287.9 | 2305.1 | 2283.1 | 0 |
| 1732770900 | 2287.9 | -0.1 | -0.00 | 2289 | 2300.1 | 2285.4 | 0 |
| 1732684500 | 2288 | 3.8 | 0.17 | 2284.3 | 2294.8 | 2284.1 | 0 |
| 1732598100 | 2284.2 | -5.1 | -0.22 | 2289.3 | 2297.8 | 2275.4 | 0 |
| 1732511700 | 2289.3 | 16 | 0.70 | 2274.2 | 2291.9 | 2270.5 | 0 |
| 1732252500 | 2273.3 | 13.7 | 0.61 | 2259.6 | 2279.8 | 2259.6 | 0 |
| 1732166100 | 2259.6 | -18.1 | -0.79 | 2277.8 | 2281.7 | 2249.5 | 0 |
| 1732079700 | 2277.7 | -6.2 | -0.27 | 2283.9 | 2286.2 | 2267.8 | 0 |
| 1731993300 | 2283.9 | 25.6 | 1.13 | 2258.3 | 2283.9 | 2258.3 | 0 |
| 1731906900 | 2258.3 | 7.5 | 0.33 | 2250.8 | 2266.2 | 2239 | 0 |
| 1731647700 | 2250.8 | -4.3 | -0.19 | 2255.1 | 2261.1 | 2248.2 | 0 |
| 1731561300 | 2255.1 | -14.5 | -0.64 | 2269.6 | 2278.9 | 2252.8 | 0 |
| 1731474900 | 2269.6 | -26 | -1.13 | 2295.7 | 2295.7 | 2265.2 | 0 |
| 1731388500 | 2295.6 | -1.4 | -0.06 | 2297 | 2297 | 2271.2 | 0 |
| 1731302100 | 2297 | 4.4 | 0.19 | 2292.6 | 2297 | 2285.8 | 0 |
| 1731042900 | 2292.6 | 55.5 | 2.48 | 2237.1 | 2292.6 | 2237.1 | 0 |
| 1730956500 | 2237.1 | -33.7 | -1.48 | 2270.8 | 2273.6 | 2232.8 | 0 |
| 1730870100 | 2270.8 | 3.7 | 0.16 | 2267.1 | 2285.4 | 2267.1 | 0 |
| 1730783700 | 2267.1 | -20.3 | -0.89 | 2287.9 | 2291.7 | 2262.5 | 0 |
| 1730697300 | 2287.4 | -30.9 | -1.33 | 2317.9 | 2321.1 | 2280.9 | 0 |
| 1730438100 | 2318.3 | -7.4 | -0.32 | 2325.3 | 2325.3 | 2301.9 | 0 |
| 1730351700 | 2325.7 | 3.9 | 0.17 | 2320.4 | 2331.1 | 2320.2 | 0 |
| 1730265300 | 2321.8 | -6 | -0.26 | 2329.6 | 2334.6 | 2317.9 | 0 |
| 1730178900 | 2327.8 | -4.4 | -0.19 | 2330.5 | 2339.3 | 2320.7 | 0 |
| 1730092500 | 2332.2 | -3.3 | -0.14 | 2336.3 | 2344.5 | 2322.7 | 0 |
| 1729833300 | 2335.5 | 20.6 | 0.89 | 2315 | 2335.5 | 2315 | 0 |
| 1729746900 | 2314.9 | -11.4 | -0.49 | 2326.3 | 2328.3 | 2309.5 | 0 |
| 1729660500 | 2326.3 | -12.6 | -0.54 | 2338.9 | 2341.2 | 2321.1 | 0 |
| 1729574100 | 2338.9 | -18.2 | -0.77 | 2357.1 | 2357.1 | 2325.6 | 0 |
| 1729487700 | 2357.1 | 12.5 | 0.53 | 2344.9 | 2371.1 | 2344.9 | 0 |
| 1729228500 | 2344.6 | -5.3 | -0.23 | 2350.8 | 2356.9 | 2340.7 | 0 |
| 1729142100 | 2349.9 | 13.8 | 0.59 | 2337 | 2356.5 | 2337 | 0 |
| 1729055700 | 2336.1 | -19 | -0.81 | 2355.1 | 2355.7 | 2329.5 | 0 |
| 1728969300 | 2355.1 | 15.6 | 0.67 | 2339.5 | 2355.1 | 2337.8 | 0 |
| 1728882900 | 2339.5 | 8.5 | 0.36 | 2331.9 | 2344.1 | 2326 | 0 |
| 1728623700 | 2331 | 8.9 | 0.38 | 2322.1 | 2340.8 | 2321.6 | 0 |
| 1728537300 | 2322.1 | 30.6 | 1.34 | 2291.5 | 2322.8 | 2291.5 | 0 |
| 1728450900 | 2291.5 | -2.8 | -0.12 | 2294.6 | 2296.4 | 2281.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
