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 | 267.14 | 5.41285314541 | 4935.29 | 5230.66 | 4927.32 | 0 | 0 | IX |
| 4 | 342.56 | 7.04874821754 | 4859.87 | 5230.66 | 4836.65 | 0 | 0 | IX |
| 12 | 723.56 | 16.1549676593 | 4478.87 | 5230.66 | 4387.84 | 0 | 0 | IX |
| 26 | 962.9 | 22.7124233111 | 4239.53 | 5230.66 | 4072.32 | 0 | 0 | IX |
| 52 | 1229.33 | 30.9413304473 | 3973.1 | 5230.66 | 3815.38 | 0 | 0 | IX |
| 156 | 2325.32 | 80.8213797874 | 2877.11 | 5230.66 | 2234.82 | 0 | 0 | IX |
| 260 | 2865.55 | 122.622898908 | 2336.88 | 5230.66 | 1395.32 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 5201.51 | 23.51 | 0.45 | 5172.77 | 5205.55 | 5158.66 | 0 |
| 1739554200 | 5178 | -18.48 | -0.36 | 5179.2299 | 5206.22 | 5159.4399 | 0 |
| 1739467800 | 5196.4799 | 92.61 | 1.81 | 5186.34 | 5202.46 | 5143.99 | 0 |
| 1739381400 | 5103.87 | 104.57 | 2.09 | 5068.36 | 5117.9399 | 5034.61 | 0 |
| 1739295000 | 4999.3 | 70.12 | 1.42 | 4935.29 | 5000.35 | 4927.32 | 0 |
| 1739208600 | 4929.18 | 21.74 | 0.44 | 4927.22 | 4947.1 | 4917.79 | 0 |
| 1738949400 | 4907.4399 | -48.05 | -0.97 | 4969.62 | 4984.51 | 4891.33 | 0 |
| 1738863000 | 4955.49 | 32.56 | 0.66 | 4945.02 | 4967.47 | 4927.4399 | 0 |
| 1738776600 | 4922.93 | -42.68 | -0.86 | 4916.37 | 4943.24 | 4892.75 | 0 |
| 1738690200 | 4965.61 | 44.89 | 0.91 | 4952.32 | 4978.14 | 4907.95 | 0 |
| 1738603800 | 4920.72 | -111.07 | -2.21 | 4874.83 | 4928.96 | 4836.65 | 0 |
| 1738344600 | 5031.79 | 7.01 | 0.14 | 5039.85 | 5044.04 | 5003.67 | 0 |
| 1738258200 | 5024.78 | -2.12 | -0.04 | 5019.04 | 5033.89 | 4998.43 | 0 |
| 1738171800 | 5026.9 | 22.79 | 0.46 | 5006.26 | 5037.15 | 4992.7299 | 0 |
| 1738085400 | 5004.11 | 43.33 | 0.87 | 5000.78 | 5017.22 | 4971.07 | 0 |
| 1737999000 | 4960.78 | -79.33 | -1.57 | 4969.62 | 4983.4799 | 4898.84 | 0 |
| 1737739800 | 5040.11 | 39.47 | 0.79 | 5015.55 | 5061.71 | 5012.6899 | 0 |
| 1737653400 | 5000.64 | 18.26 | 0.37 | 4982.74 | 5003.65 | 4972.53 | 0 |
| 1737567000 | 4982.38 | 94.01 | 1.92 | 4948.78 | 4996.24 | 4945.1 | 0 |
| 1737480600 | 4888.37 | -0.24 | -0.00 | 4859.87 | 4900.4399 | 4858.7299 | 0 |
| 1737394200 | 4888.61 | 53.19 | 1.10 | 4836.46 | 4910.78 | 4834.4799 | 0 |
| 1737135000 | 4835.42 | 78.72 | 1.65 | 4773.13 | 4845.14 | 4765.3 | 0 |
| 1737048600 | 4756.7 | -10.55 | -0.22 | 4779.6899 | 4781.84 | 4738.4399 | 0 |
| 1736962200 | 4767.25 | 26.37 | 0.56 | 4720.87 | 4804.13 | 4717.08 | 0 |
| 1736875800 | 4740.88 | 89.39 | 1.92 | 4707.99 | 4750.4399 | 4703.47 | 0 |
| 1736789400 | 4651.49 | -44.62 | -0.95 | 4665.4399 | 4673.38 | 4614.93 | 0 |
| 1736530200 | 4696.11 | -58.68 | -1.23 | 4765 | 4780.81 | 4692.05 | 0 |
| 1736443800 | 4754.79 | -16.87 | -0.35 | 4750.85 | 4763.4799 | 4740.11 | 0 |
| 1736357400 | 4771.66 | -20.85 | -0.44 | 4775.81 | 4812.41 | 4744.4 | 0 |
| 1736271000 | 4792.51 | 32.13 | 0.67 | 4770.32 | 4808.16 | 4749.88 | 0 |
| 1736184600 | 4760.38 | 123.47 | 2.66 | 4681.2299 | 4760.38 | 4671.08 | 0 |
| 1735925400 | 4636.91 | -14.03 | -0.30 | 4655.93 | 4658.34 | 4624.39 | 0 |
| 1735839000 | 4650.9399 | -21.98 | -0.47 | 4654.51 | 4676.96 | 4621.17 | 0 |
| 1735579800 | 4672.92 | -47.26 | -1.00 | 4710.58 | 4734.49 | 4661.57 | 0 |
| 1735320600 | 4720.18 | 58.49 | 1.25 | 4690.64 | 4731.22 | 4685.07 | 0 |
| 1734975000 | 4661.6899 | 6.92 | 0.15 | 4659.81 | 4676.4799 | 4643.42 | 0 |
| 1734715800 | 4654.77 | -46.48 | -0.99 | 4642.22 | 4669.77 | 4603.35 | 0 |
| 1734629400 | 4701.25 | 4.23 | 0.09 | 4689.77 | 4730.18 | 4686.55 | 0 |
| 1734543000 | 4697.02 | 2.45 | 0.05 | 4701.76 | 4717.31 | 4690.54 | 0 |
| 1734456600 | 4694.57 | -40.41 | -0.85 | 4721.2 | 4724.37 | 4693.14 | 0 |
| 1734370200 | 4734.9799 | 3.61 | 0.08 | 4723.38 | 4745.45 | 4714.55 | 0 |
| 1734111000 | 4731.37 | 44.37 | 0.95 | 4703.71 | 4752.62 | 4702.82 | 0 |
| 1734024600 | 4687 | -5.94 | -0.13 | 4718.41 | 4721.17 | 4675.21 | 0 |
| 1733938200 | 4692.9399 | 20.32 | 0.43 | 4646.08 | 4702.25 | 4642.65 | 0 |
| 1733851800 | 4672.62 | -8.72 | -0.19 | 4665.56 | 4688.12 | 4659.16 | 0 |
| 1733765400 | 4681.34 | 38.88 | 0.84 | 4675.17 | 4691.7 | 4651.37 | 0 |
| 1733506200 | 4642.46 | -9.35 | -0.20 | 4657.86 | 4691.53 | 4637.12 | 0 |
| 1733419800 | 4651.81 | 42.36 | 0.92 | 4587.82 | 4660.22 | 4587.82 | 0 |
| 1733333400 | 4609.45 | 92.27 | 2.04 | 4573.14 | 4619.43 | 4565.9399 | 0 |
| 1733247000 | 4517.18 | 17.08 | 0.38 | 4516.9799 | 4548.13 | 4481.93 | 0 |
| 1733160600 | 4500.1 | 22.14 | 0.49 | 4445.79 | 4524.2 | 4439.54 | 0 |
| 1732901400 | 4477.96 | 9.85 | 0.22 | 4428.88 | 4485.86 | 4419.82 | 0 |
| 1732815000 | 4468.11 | 43.34 | 0.98 | 4456.43 | 4474.65 | 4449.32 | 0 |
| 1732728600 | 4424.77 | -39.57 | -0.89 | 4412.9399 | 4431.56 | 4387.84 | 0 |
| 1732642200 | 4464.34 | -54.84 | -1.21 | 4478.87 | 4500.93 | 4459.92 | 0 |
| 1732555800 | 4519.18 | 37.44 | 0.84 | 4526.14 | 4530.49 | 4500.1899 | 0 |
| 1732296600 | 4481.74 | 14.62 | 0.33 | 4493.33 | 4504.16 | 4397.92 | 0 |
| 1732210200 | 4467.12 | -7.54 | -0.17 | 4477.36 | 4477.36 | 4409.53 | 0 |
| 1732123800 | 4474.66 | 6.22 | 0.14 | 4536.46 | 4546.32 | 4452.14 | 0 |
| 1732037400 | 4468.4399 | -54.6 | -1.21 | 4508.21 | 4519.27 | 4392.65 | 0 |
| 1731951000 | 4523.04 | 12.56 | 0.28 | 4515.09 | 4528.76 | 4492.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
