News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 121.9 | 2.38309352518 | 5115.2 | 5333.3 | 5097.9 | 0 | 0 | IX |
| 4 | -5.6 | -0.106815190646 | 5242.7 | 5381 | 5041 | 0 | 0 | IX |
| 12 | 336.4 | 6.86432550452 | 4900.7 | 5381 | 4865.7 | 0 | 0 | IX |
| 26 | 94.9 | 1.8455135934 | 5142.2 | 5530.5 | 4421.6 | 0 | 0 | IX |
| 52 | -531.2 | -9.20895237765 | 5768.3 | 5830.8 | 4421.6 | 0 | 0 | IX |
| 156 | 224.9 | 4.48705159411 | 5012.2 | 6550.9 | 4421.6 | 0 | 0 | IX |
| 260 | 747.1 | 16.6391982183 | 4490 | 6550.9 | 4239.4 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751868900 | 5237.1 | -48.5 | -0.92 | 5285.6 | 5285.6 | 5231.8 | 0 |
| 1751609700 | 5285.6 | -47.7 | -0.89 | 5333.3 | 5333.3 | 5270.4 | 0 |
| 1751523300 | 5333.3 | 146.1 | 2.82 | 5187.2 | 5333.3 | 5187.2 | 0 |
| 1751436900 | 5187.2 | 76 | 1.49 | 5111.2 | 5198.3 | 5111.2 | 0 |
| 1751350500 | 5111.2 | -4 | -0.08 | 5115.2 | 5129 | 5097.9 | 0 |
| 1751264100 | 5115.2 | -49.8 | -0.96 | 5165 | 5165 | 5079.3 | 0 |
| 1751004900 | 5165 | 100.9 | 1.99 | 5064.1 | 5197.4 | 5064.1 | 0 |
| 1750918500 | 5064.1 | 4 | 0.08 | 5060.1 | 5076.8 | 5047.6 | 0 |
| 1750832100 | 5060.1 | -67.5 | -1.32 | 5127.6 | 5127.6 | 5041 | 0 |
| 1750745700 | 5127.6 | 41.4 | 0.81 | 5086.2 | 5127.6 | 5082 | 0 |
| 1750659300 | 5086.2 | -59.3 | -1.15 | 5145.5 | 5148.9 | 5080.3 | 0 |
| 1750400100 | 5145.5 | -6.4 | -0.12 | 5151.9 | 5158.2 | 5121.5 | 0 |
| 1750313700 | 5151.9 | -84.5 | -1.61 | 5236.4 | 5236.4 | 5143.7 | 0 |
| 1750227300 | 5236.4 | -60.1 | -1.13 | 5296.5 | 5296.5 | 5219.5 | 0 |
| 1750140900 | 5296.5 | 8.1 | 0.15 | 5288.4 | 5321 | 5279.9 | 0 |
| 1750054500 | 5288.4 | 9.1 | 0.17 | 5279.8 | 5381 | 5265.6 | 0 |
| 1749795300 | 5279.3 | 33.2 | 0.63 | 5246.1 | 5298.5 | 5223.9 | 0 |
| 1749708900 | 5246.1 | -41.6 | -0.79 | 5287.7 | 5304.4 | 5246.1 | 0 |
| 1749622500 | 5287.7 | 35.2 | 0.67 | 5252.5 | 5316.7 | 5252.5 | 0 |
| 1749536100 | 5252.5 | 9.8 | 0.19 | 5242.7 | 5268.5 | 5233.8 | 0 |
| 1749190500 | 5242.7 | 0 | 0.00 | 5242.7 | 5271.1 | 5226.7 | 0 |
| 1749104100 | 5242.7 | 19.2 | 0.37 | 5223.5 | 5259.4 | 5219 | 0 |
| 1749017700 | 5223.5 | 46.3 | 0.89 | 5177.2 | 5241.1 | 5177.2 | 0 |
| 1748931300 | 5177.2 | 16.5 | 0.32 | 5160.7 | 5248.9 | 5160.7 | 0 |
| 1748844900 | 5160.7 | -57.2 | -1.10 | 5217.9 | 5229.8 | 5158.1 | 0 |
| 1748585700 | 5217.9 | -0.1 | -0.00 | 5218 | 5220.1 | 5188.6 | 0 |
| 1748499300 | 5218 | -5.8 | -0.11 | 5223.8 | 5238.4 | 5196 | 0 |
| 1748412900 | 5223.8 | 2.7 | 0.05 | 5221.1 | 5254.4 | 5213.3 | 0 |
| 1748326500 | 5221.1 | -5.9 | -0.11 | 5227 | 5253.8 | 5196.8 | 0 |
| 1748240100 | 5227 | 24.7 | 0.47 | 5202.3 | 5236.6 | 5202.3 | 0 |
| 1747980900 | 5202.3 | -24.5 | -0.47 | 5226.8 | 5226.8 | 5197.4 | 0 |
| 1747894500 | 5226.8 | 19.4 | 0.37 | 5207.4 | 5231.3 | 5187.3 | 0 |
| 1747808100 | 5207.4 | 54.1 | 1.05 | 5153.3 | 5233.4 | 5153.3 | 0 |
| 1747721700 | 5153.3 | -8.2 | -0.16 | 5161.5 | 5196.4 | 5138.6 | 0 |
| 1747635300 | 5161.5 | -89.1 | -1.70 | 5250.6 | 5250.6 | 5156 | 0 |
| 1747376100 | 5250.6 | 58.7 | 1.13 | 5191.9 | 5279 | 5191.9 | 0 |
| 1747289700 | 5191.9 | -49.8 | -0.95 | 5241.7 | 5241.7 | 5180 | 0 |
| 1747203300 | 5241.7 | 40.3 | 0.77 | 5201.4 | 5241.7 | 5189.8 | 0 |
| 1747116900 | 5201.4 | 110.7 | 2.17 | 5148.1 | 5221.6 | 5148.1 | 0 |
| 1747040640 | 5090.7 | 0 | 0.00 | 5090.7 | 5090.7 | 5090.7 | 0 |
| 1746771300 | 5090.7 | -23.3 | -0.46 | 5114 | 5114 | 5069.8 | 0 |
| 1746684900 | 5114 | 14.2 | 0.28 | 5099.8 | 5137.9 | 5071.7 | 0 |
| 1746598500 | 5099.8 | 39 | 0.77 | 5060.8 | 5144.9 | 5060.8 | 0 |
| 1746512100 | 5060.8 | 34.6 | 0.69 | 5026.2 | 5079 | 5017.6 | 0 |
| 1746425700 | 5026.2 | -49 | -0.97 | 5075.2 | 5075.2 | 5022.9 | 0 |
| 1746166500 | 5075.2 | 53.3 | 1.06 | 5021.9 | 5088.7 | 4980.4 | 0 |
| 1746080100 | 5021.9 | -50.2 | -0.99 | 5072.1 | 5072.1 | 4989.9 | 0 |
| 1745993700 | 5072.1 | -22 | -0.43 | 5094.1 | 5099.3 | 5039.8 | 0 |
| 1745907300 | 5094.1 | 85.3 | 1.70 | 5008.8 | 5101.7 | 5008.8 | 0 |
| 1745820900 | 5008.8 | -17.4 | -0.35 | 5026.2 | 5034.5 | 4987.1 | 0 |
| 1745475300 | 5026.2 | 41.1 | 0.82 | 4985.1 | 5051 | 4985.1 | 0 |
| 1745388900 | 4985.1 | 22.6 | 0.46 | 4962.5 | 5031 | 4962.5 | 0 |
| 1745302500 | 4962.5 | 0.8 | 0.02 | 4961.7 | 4991.6 | 4931.5 | 0 |
| 1744870500 | 4961.7 | 90.7 | 1.86 | 4871 | 4968.8 | 4870.7 | 0 |
| 1744784100 | 4871 | -48 | -0.98 | 4919 | 4919 | 4865.7 | 0 |
| 1744697700 | 4919 | 18.3 | 0.37 | 4900.7 | 4936.7 | 4899.9 | 0 |
| 1744611300 | 4900.7 | 96.5 | 2.01 | 4804.2 | 4918.9 | 4804.2 | 0 |
| 1744352100 | 4804.2 | -13.5 | -0.28 | 4817.7 | 4817.7 | 4716.4 | 0 |
| 1744265700 | 4817.7 | 275.4 | 6.06 | 4542.3 | 4891.9 | 4542.3 | 0 |
| 1744179300 | 4542.3 | -171.9 | -3.65 | 4714.2 | 4714.2 | 4512.5 | 0 |
| 1744092900 | 4714.2 | 133.3 | 2.91 | 4580.9 | 4726.9 | 4580.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
