News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 33.23 | 1.99692318787 | 1664.06 | 1686.69 | 1663.66 | 0 | 0 | IX |
| 4 | -21.72 | -1.2635179551 | 1719.01 | 1742.91 | 1656.1 | 0 | 0 | IX |
| 12 | -14.58 | -0.851700187514 | 1711.87 | 1814.28 | 1656.1 | 0 | 0 | IX |
| 26 | -11.3 | -0.661364048719 | 1708.59 | 1814.28 | 1580.13 | 0 | 0 | IX |
| 52 | 161.33 | 10.5035287377 | 1535.96 | 1814.28 | 1533.02 | 0 | 0 | IX |
| 156 | 42.52 | 2.56954138642 | 1654.77 | 1814.28 | 1064.87 | 0 | 0 | IX |
| 260 | 229.57 | 15.6412667266 | 1467.72 | 1823.86 | 910.02 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 1697.29 | 10.6 | 0.63 | 1697.29 | 1697.29 | 1697.29 | 0 |
| 1732728600 | 1686.69 | 12.35 | 0.74 | 1686.69 | 1686.69 | 1686.69 | 0 |
| 1732642200 | 1674.34 | -11.53 | -0.68 | 1674.34 | 1674.34 | 1674.34 | 0 |
| 1732555800 | 1685.87 | 22.21 | 1.34 | 1685.87 | 1685.87 | 1685.87 | 0 |
| 1732296600 | 1663.66 | -0.4 | -0.02 | 1663.66 | 1663.66 | 1663.66 | 0 |
| 1732210200 | 1664.06 | 7.96 | 0.48 | 1664.06 | 1664.06 | 1664.06 | 0 |
| 1732123800 | 1656.1 | -15.83 | -0.95 | 1656.1 | 1656.1 | 1656.1 | 0 |
| 1732037400 | 1671.93 | -9.8 | -0.58 | 1671.93 | 1671.93 | 1671.93 | 0 |
| 1731951000 | 1681.73 | 2.58 | 0.15 | 1681.73 | 1681.73 | 1681.73 | 0 |
| 1731691800 | 1679.15 | -9.88 | -0.58 | 1679.15 | 1679.15 | 1679.15 | 0 |
| 1731605400 | 1689.03 | 20.39 | 1.22 | 1689.03 | 1689.03 | 1689.03 | 0 |
| 1731519000 | 1668.64 | -6.59 | -0.39 | 1668.64 | 1668.64 | 1668.64 | 0 |
| 1731432600 | 1675.23 | -43.87 | -2.55 | 1675.23 | 1675.23 | 1675.23 | 0 |
| 1731346200 | 1719.1 | 6.03 | 0.35 | 1719.1 | 1719.1 | 1719.1 | 0 |
| 1731087000 | 1713.07 | -22.35 | -1.29 | 1713.07 | 1713.07 | 1713.07 | 0 |
| 1731000600 | 1735.42 | 37.69 | 2.22 | 1735.42 | 1735.42 | 1735.42 | 0 |
| 1730914200 | 1697.73 | -45.18 | -2.59 | 1697.73 | 1697.73 | 1697.73 | 0 |
| 1730827800 | 1742.91 | 10.16 | 0.59 | 1742.91 | 1742.91 | 1742.91 | 0 |
| 1730741400 | 1732.75 | -0.56 | -0.03 | 1732.75 | 1732.75 | 1732.75 | 0 |
| 1730482200 | 1733.31 | 14.3 | 0.83 | 1733.31 | 1733.31 | 1733.31 | 0 |
| 1730395800 | 1719.01 | -16.89 | -0.97 | 1719.01 | 1719.01 | 1719.01 | 0 |
| 1730309400 | 1735.9 | -9.63 | -0.55 | 1735.9 | 1735.9 | 1735.9 | 0 |
| 1730223000 | 1745.53 | -9.96 | -0.57 | 1745.53 | 1745.53 | 1745.53 | 0 |
| 1730136600 | 1755.49 | 3.73 | 0.21 | 1755.49 | 1755.49 | 1755.49 | 0 |
| 1729873800 | 1751.76 | 7.3 | 0.42 | 1751.76 | 1751.76 | 1751.76 | 0 |
| 1729787400 | 1744.46 | 9.74 | 0.56 | 1744.46 | 1744.46 | 1744.46 | 0 |
| 1729701000 | 1734.72 | -10.88 | -0.62 | 1734.72 | 1734.72 | 1734.72 | 0 |
| 1729614600 | 1745.6 | -9.31 | -0.53 | 1745.6 | 1745.6 | 1745.6 | 0 |
| 1729528200 | 1754.91 | -20.74 | -1.17 | 1754.91 | 1754.91 | 1754.91 | 0 |
| 1729269000 | 1775.65 | 11.68 | 0.66 | 1775.65 | 1775.65 | 1775.65 | 0 |
| 1729182600 | 1763.97 | 4.71 | 0.27 | 1763.97 | 1763.97 | 1763.97 | 0 |
| 1729096200 | 1759.26 | -7.71 | -0.44 | 1759.26 | 1759.26 | 1759.26 | 0 |
| 1729009800 | 1766.97 | -3.22 | -0.18 | 1766.97 | 1766.97 | 1766.97 | 0 |
| 1728923400 | 1770.19 | 6.07 | 0.34 | 1770.19 | 1770.19 | 1770.19 | 0 |
| 1728664200 | 1764.12 | 17.01 | 0.97 | 1764.12 | 1764.12 | 1764.12 | 0 |
| 1728577800 | 1747.11 | -8.46 | -0.48 | 1747.11 | 1747.11 | 1747.11 | 0 |
| 1728491400 | 1755.57 | 13.61 | 0.78 | 1755.57 | 1755.57 | 1755.57 | 0 |
| 1728405000 | 1741.96 | -6.48 | -0.37 | 1741.96 | 1741.96 | 1741.96 | 0 |
| 1728318600 | 1748.44 | -1 | -0.06 | 1748.44 | 1748.44 | 1748.44 | 0 |
| 1728059400 | 1749.44 | 3.23 | 0.18 | 1749.44 | 1749.44 | 1749.44 | 0 |
| 1727973000 | 1746.21 | -15.99 | -0.91 | 1746.21 | 1746.21 | 1746.21 | 0 |
| 1727886600 | 1762.2 | -10.86 | -0.61 | 1762.2 | 1762.2 | 1762.2 | 0 |
| 1727800200 | 1773.06 | -23.41 | -1.30 | 1773.06 | 1773.06 | 1773.06 | 0 |
| 1727713800 | 1796.47 | -17.81 | -0.98 | 1796.47 | 1796.47 | 1796.47 | 0 |
| 1727454600 | 1814.28 | 24.94 | 1.39 | 1814.28 | 1814.28 | 1814.28 | 0 |
| 1727368200 | 1789.34 | 29.54 | 1.68 | 1789.34 | 1789.34 | 1789.34 | 0 |
| 1727281800 | 1759.8 | -0.15 | -0.01 | 1759.8 | 1759.8 | 1759.8 | 0 |
| 1727195400 | 1759.95 | 16.6 | 0.95 | 1759.95 | 1759.95 | 1759.95 | 0 |
| 1727109000 | 1743.35 | 9.46 | 0.55 | 1743.35 | 1743.35 | 1743.35 | 0 |
| 1726849800 | 1733.89 | -24.55 | -1.40 | 1733.89 | 1733.89 | 1733.89 | 0 |
| 1726763400 | 1758.44 | 28.24 | 1.63 | 1758.44 | 1758.44 | 1758.44 | 0 |
| 1726677000 | 1730.2 | -1.9 | -0.11 | 1730.2 | 1730.2 | 1730.2 | 0 |
| 1726590600 | 1732.1 | 10.52 | 0.61 | 1732.1 | 1732.1 | 1732.1 | 0 |
| 1726504200 | 1721.58 | -1.13 | -0.07 | 1721.58 | 1721.58 | 1721.58 | 0 |
| 1726245000 | 1722.71 | 24.82 | 1.46 | 1722.71 | 1722.71 | 1722.71 | 0 |
| 1726158600 | 1697.89 | 20.27 | 1.21 | 1697.89 | 1697.89 | 1697.89 | 0 |
| 1726072200 | 1677.6199 | 3.19 | 0.19 | 1677.6199 | 1677.6199 | 1677.6199 | 0 |
| 1725985800 | 1674.43 | -19 | -1.12 | 1674.43 | 1674.43 | 1674.43 | 0 |
| 1725899400 | 1693.43 | 0.86 | 0.05 | 1693.43 | 1693.43 | 1693.43 | 0 |
| 1725640200 | 1692.57 | -19.3 | -1.13 | 1692.57 | 1692.57 | 1692.57 | 0 |
| 1725553800 | 1711.87 | -2.32 | -0.14 | 1711.87 | 1711.87 | 1711.87 | 0 |
| 1725467400 | 1714.19 | -5.4 | -0.31 | 1714.19 | 1714.19 | 1714.19 | 0 |
| 1725381000 | 1719.59 | -21.27 | -1.22 | 1719.59 | 1719.59 | 1719.59 | 0 |
| 1725294600 | 1740.86 | 1.13 | 0.06 | 1740.86 | 1740.86 | 1740.86 | 0 |
| 1725035400 | 1739.73 | 0.89 | 0.05 | 1739.73 | 1739.73 | 1739.73 | 0 |
| 1724949000 | 1738.84 | 2.9 | 0.17 | 1738.84 | 1738.84 | 1738.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
