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 | 159.5 | 3.08689761951 | 5167 | 5370.4 | 5117.3 | 0 | 0 | IX |
| 4 | 88.8 | 1.69540065296 | 5237.7 | 5370.4 | 5067.5 | 0 | 0 | IX |
| 12 | -281.7 | -5.02300203274 | 5608.2 | 5633.2 | 5067.5 | 0 | 0 | IX |
| 26 | -399.2 | -6.97207328362 | 5725.7 | 5830.8 | 4887.3 | 0 | 0 | IX |
| 52 | -767.2 | -12.5900520209 | 6093.7 | 6180.7 | 4887.3 | 0 | 0 | IX |
| 156 | -403.7 | -7.04512931486 | 5730.2 | 6550.9 | 4784.3 | 0 | 0 | IX |
| 260 | 289 | 5.73697270471 | 5037.5 | 6550.9 | 3105.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736831700 | 5332.3 | 74.1 | 1.41 | 5258.2 | 5332.3 | 5258.2 | 0 |
| 1736745300 | 5258.2 | 15.6 | 0.30 | 5242.6 | 5276.4 | 5231.7 | 0 |
| 1736486100 | 5242.6 | 38.4 | 0.74 | 5204.2 | 5257.4 | 5204.2 | 0 |
| 1736399700 | 5204.2 | -1.4 | -0.03 | 5205.6 | 5205.6 | 5158.6 | 0 |
| 1736313300 | 5205.6 | 63.4 | 1.23 | 5142.2 | 5219.5 | 5142.2 | 0 |
| 1736226900 | 5142.2 | -24.8 | -0.48 | 5167 | 5183.5 | 5117.3 | 0 |
| 1736140500 | 5167 | -55.4 | -1.06 | 5222.4 | 5222.4 | 5157.7 | 0 |
| 1735881300 | 5222.4 | 4.2 | 0.08 | 5218.2 | 5250.9 | 5213.5 | 0 |
| 1735794900 | 5218.2 | 63.5 | 1.23 | 5154.7 | 5219.4 | 5154.7 | 0 |
| 1735617660 | 5154.7 | -28.5 | -0.55 | 5183.2 | 5183.2 | 5135.8 | 0 |
| 1735535700 | 5183.2 | 12.2 | 0.24 | 5171 | 5194.4 | 5160.7 | 0 |
| 1735276500 | 5171 | 17 | 0.33 | 5154 | 5213 | 5152.1 | 0 |
| 1735014060 | 5154 | -10.2 | -0.20 | 5164.2 | 5168.9 | 5138.1 | 0 |
| 1734930900 | 5164.2 | 58.1 | 1.14 | 5106.1 | 5164.2 | 5100.9 | 0 |
| 1734671700 | 5106.1 | -8.2 | -0.16 | 5114.3 | 5114.3 | 5067.5 | 0 |
| 1734585300 | 5114.3 | -98 | -1.88 | 5212.3 | 5212.3 | 5084 | 0 |
| 1734498900 | 5212.3 | -8.7 | -0.17 | 5221 | 5249.1 | 5208.9 | 0 |
| 1734412500 | 5221 | -16.7 | -0.32 | 5237.7 | 5247.8 | 5198.2 | 0 |
| 1734326100 | 5237.7 | -102.8 | -1.92 | 5340.5 | 5340.5 | 5222.3 | 0 |
| 1734066900 | 5340.5 | -83.7 | -1.54 | 5424.2 | 5424.2 | 5322.1 | 0 |
| 1733980500 | 5424.2 | -14.2 | -0.26 | 5438.4 | 5464.3 | 5424.2 | 0 |
| 1733894100 | 5438.4 | -27.8 | -0.51 | 5466.2 | 5474.5 | 5425.9 | 0 |
| 1733807700 | 5466.2 | 165.3 | 3.12 | 5300.9 | 5496.5 | 5300.9 | 0 |
| 1733721300 | 5300.9 | -30.7 | -0.58 | 5331.6 | 5331.6 | 5238.6 | 0 |
| 1733462100 | 5331.6 | -30.3 | -0.57 | 5361.9 | 5361.9 | 5305.8 | 0 |
| 1733375700 | 5361.9 | -11.6 | -0.22 | 5373.5 | 5373.5 | 5332.4 | 0 |
| 1733289300 | 5373.5 | 34.1 | 0.64 | 5339.4 | 5391.3 | 5331.3 | 0 |
| 1733202900 | 5339.4 | -1.3 | -0.02 | 5340.7 | 5367.1 | 5338 | 0 |
| 1733116500 | 5340.7 | 14.4 | 0.27 | 5326.3 | 5353.1 | 5326.3 | 0 |
| 1732857300 | 5326.3 | 44.3 | 0.84 | 5282 | 5328 | 5249.1 | 0 |
| 1732770900 | 5282 | 4.7 | 0.09 | 5277.3 | 5301.1 | 5277.3 | 0 |
| 1732684500 | 5277.3 | 17 | 0.32 | 5260.3 | 5286.8 | 5252.2 | 0 |
| 1732598100 | 5260.3 | -55.7 | -1.05 | 5316 | 5324.7 | 5260.3 | 0 |
| 1732511700 | 5316 | -18.6 | -0.35 | 5334.6 | 5378.6 | 5309 | 0 |
| 1732252500 | 5334.6 | 56.4 | 1.07 | 5278.2 | 5360.5 | 5278.2 | 0 |
| 1732166100 | 5278.2 | 1.9 | 0.04 | 5276.3 | 5303.8 | 5259.3 | 0 |
| 1732079700 | 5276.3 | -20.4 | -0.39 | 5296.7 | 5334.2 | 5274.4 | 0 |
| 1731993300 | 5296.7 | 17.5 | 0.33 | 5279.2 | 5341.8 | 5278.9 | 0 |
| 1731906900 | 5279.2 | 70.7 | 1.36 | 5208.5 | 5297.1 | 5206 | 0 |
| 1731647700 | 5208.5 | 17.9 | 0.34 | 5190.6 | 5225.6 | 5190.6 | 0 |
| 1731561300 | 5190.6 | -69.4 | -1.32 | 5260 | 5260 | 5190.6 | 0 |
| 1731474900 | 5260 | -50.8 | -0.96 | 5310.8 | 5310.8 | 5215.3 | 0 |
| 1731388500 | 5310.8 | -85.3 | -1.58 | 5396.1 | 5396.1 | 5275 | 0 |
| 1731302100 | 5396.1 | -157.4 | -2.83 | 5553.5 | 5553.5 | 5392.7 | 0 |
| 1731042900 | 5553.5 | 32.9 | 0.60 | 5520.6 | 5633.2 | 5520.6 | 0 |
| 1730956500 | 5520.6 | 42.1 | 0.77 | 5478.5 | 5529.6 | 5446.5 | 0 |
| 1730870100 | 5478.5 | -19.8 | -0.36 | 5498.3 | 5558.3 | 5448.4 | 0 |
| 1730783700 | 5498.3 | -10.3 | -0.19 | 5508.6 | 5527 | 5476.6 | 0 |
| 1730697300 | 5508.6 | -29.6 | -0.53 | 5538.2 | 5542.9 | 5489.3 | 0 |
| 1730438100 | 5538.2 | 29.9 | 0.54 | 5508.3 | 5549.5 | 5453.3 | 0 |
| 1730351700 | 5508.3 | -34.8 | -0.63 | 5543.1 | 5557 | 5489.3 | 0 |
| 1730265300 | 5543.1 | -21.2 | -0.38 | 5564.3 | 5632.3 | 5530.9 | 0 |
| 1730178900 | 5564.3 | 18.3 | 0.33 | 5546 | 5593.2 | 5542.5 | 0 |
| 1730092500 | 5546 | 30.2 | 0.55 | 5515.8 | 5558.4 | 5503.1 | 0 |
| 1729833300 | 5515.8 | 8.4 | 0.15 | 5507.4 | 5539.2 | 5485.7 | 0 |
| 1729746900 | 5507.4 | -43.8 | -0.79 | 5551.2 | 5551.2 | 5483.3 | 0 |
| 1729660500 | 5551.2 | 12.6 | 0.23 | 5538.6 | 5587.8 | 5534 | 0 |
| 1729574100 | 5538.6 | -69.6 | -1.24 | 5608.2 | 5608.2 | 5532.9 | 0 |
| 1729487700 | 5608.2 | 81.4 | 1.47 | 5528.1 | 5625.1 | 5528.1 | 0 |
| 1729228500 | 5526.8 | -89.3 | -1.59 | 5616.1 | 5616.1 | 5512.2 | 0 |
| 1729142100 | 5616.1 | -22.3 | -0.40 | 5638.4 | 5688.8 | 5602.4 | 0 |
| 1729055700 | 5638.4 | -27.2 | -0.48 | 5665.6 | 5665.6 | 5603.4 | 0 |
| 1728969300 | 5665.6 | 15.1 | 0.27 | 5650.5 | 5694.9 | 5650.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
