News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -51.93 | -0.279397538633 | 18586.42 | 18647.1 | 17740.63 | 0 | 0 | IX |
| 4 | 234.07 | 1.2790416832 | 18300.42 | 18779.4 | 17740.63 | 0 | 0 | IX |
| 12 | 414.56 | 2.28786755799 | 18119.93 | 18892.92 | 17740.63 | 0 | 0 | IX |
| 26 | 1781.4 | 10.6332622818 | 16753.09 | 18892.92 | 16626.59 | 0 | 0 | IX |
| 52 | 2407.78 | 14.9303856769 | 16126.71 | 18892.92 | 14630.21 | 0 | 0 | IX |
| 156 | 2930.8 | 18.7827366475 | 15603.69 | 18892.92 | 11862.84 | 0 | 0 | IX |
| 260 | 6149.83 | 49.6568335344 | 12384.66 | 18892.92 | 8255.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 18407.07 | 235.14 | 1.29 | 17740.63 | 18468.6 | 17740.63 | 0 |
| 1721406600 | 18171.93 | -182.83 | -1.00 | 18340.85 | 18341.82 | 18162.3 | 0 |
| 1721320200 | 18354.76 | -82.54 | -0.45 | 18439.33 | 18536.26 | 18352.33 | 0 |
| 1721233800 | 18437.3 | -80.73 | -0.44 | 18512.11 | 18532.66 | 18347.24 | 0 |
| 1721147400 | 18518.03 | -72.86 | -0.39 | 18586.42 | 18586.42 | 18448.27 | 0 |
| 1721061000 | 18590.89 | -157.29 | -0.84 | 18736.11 | 18743.68 | 18581.02 | 0 |
| 1720801800 | 18748.18 | 213.62 | 1.15 | 18534.49 | 18779.4 | 18528.39 | 0 |
| 1720715400 | 18534.56 | 127.34 | 0.69 | 18409.7 | 18578.45 | 18409.65 | 0 |
| 1720629000 | 18407.22 | 171.03 | 0.94 | 18236.75 | 18420.13 | 18236.75 | 0 |
| 1720542600 | 18236.19 | -235.86 | -1.28 | 18471.35 | 18473 | 18213.98 | 0 |
| 1720456200 | 18472.05 | -3.4 | -0.02 | 18474.27 | 18631.61 | 18444.06 | 0 |
| 1720197000 | 18475.45 | 24.97 | 0.14 | 18450.59 | 18650.36 | 18420.57 | 0 |
| 1720110600 | 18450.48 | 75.95 | 0.41 | 18375.96 | 18468.16 | 18375.68 | 0 |
| 1720024200 | 18374.53 | 210.47 | 1.16 | 18181.71 | 18395.6 | 18181.71 | 0 |
| 1719937800 | 18164.06 | -126.6 | -0.69 | 18286.86 | 18286.86 | 18030.49 | 0 |
| 1719851400 | 18290.66 | 55.21 | 0.30 | 18236.35 | 18460.72 | 18236.27 | 0 |
| 1719592200 | 18235.45 | 24.9 | 0.14 | 18211.97 | 18352.65 | 18198.1 | 0 |
| 1719505800 | 18210.55 | 55.31 | 0.30 | 18154.97 | 18265.52 | 18141.28 | 0 |
| 1719419400 | 18155.24 | -22.38 | -0.12 | 18176.8 | 18363.39 | 18045.54 | 0 |
| 1719333000 | 18177.62 | -147.96 | -0.81 | 18300.42 | 18307.61 | 18075.75 | 0 |
| 1719246600 | 18325.58 | 162.06 | 0.89 | 18165.54 | 18354.71 | 18165.54 | 0 |
| 1718987400 | 18163.52 | -90.66 | -0.50 | 18254.57 | 18257.94 | 18090.04 | 0 |
| 1718901000 | 18254.18 | 186.27 | 1.03 | 18068.67 | 18254.18 | 18068.58 | 0 |
| 1718814600 | 18067.91 | -64.06 | -0.35 | 18131.35 | 18148.01 | 18055.63 | 0 |
| 1718728200 | 18131.97 | 63.76 | 0.35 | 18073.44 | 18214.2 | 18073.24 | 0 |
| 1718641800 | 18068.21 | 66.19 | 0.37 | 18008.23 | 18149.33 | 17969.54 | 0 |
| 1718382600 | 18002.02 | -263.66 | -1.44 | 18267.68 | 18304.79 | 17951.17 | 0 |
| 1718296200 | 18265.68 | -365.18 | -1.96 | 18632.01 | 18632.01 | 18253.42 | 0 |
| 1718209800 | 18630.86 | 260.92 | 1.42 | 18368.52 | 18651.7 | 18368.52 | 0 |
| 1718123400 | 18369.94 | -124.95 | -0.68 | 18497.85 | 18543.04 | 18281.56 | 0 |
| 1718037000 | 18494.89 | -62.38 | -0.34 | 18431.09 | 18494.89 | 18399.99 | 0 |
| 1717777800 | 18557.27 | -95.4 | -0.51 | 18649.08 | 18649.08 | 18424.6 | 0 |
| 1717691400 | 18652.67 | 76.73 | 0.41 | 18576.58 | 18784.65 | 18576.58 | 0 |
| 1717605000 | 18575.94 | 170.3 | 0.93 | 18406.06 | 18624.36 | 18406.06 | 0 |
| 1717518600 | 18405.64 | -202.52 | -1.09 | 18608.3 | 18608.3 | 18365.53 | 0 |
| 1717432200 | 18608.16 | 110.22 | 0.60 | 18503.79 | 18697.09 | 18503.79 | 0 |
| 1717173000 | 18497.94 | 1.15 | 0.01 | 18495.22 | 18542.27 | 18426.72 | 0 |
| 1717086600 | 18496.79 | 23.5 | 0.13 | 18465.47 | 18531.85 | 18394.43 | 0 |
| 1717000200 | 18473.29 | -204.58 | -1.10 | 18677.7 | 18677.7 | 18438.01 | 0 |
| 1716913800 | 18677.87 | -96.84 | -0.52 | 18775.55 | 18855.05 | 18635.04 | 0 |
| 1716827400 | 18774.71 | 81.34 | 0.44 | 18703.13 | 18775.13 | 18680.81 | 0 |
| 1716568200 | 18693.37 | 2.05 | 0.01 | 18687.6 | 18706.65 | 18515.84 | 0 |
| 1716481800 | 18691.32 | 11.12 | 0.06 | 18682.48 | 18766.68 | 18639.17 | 0 |
| 1716395400 | 18680.2 | -46.56 | -0.25 | 18731.65 | 18731.65 | 18642.2 | 0 |
| 1716309000 | 18726.76 | -42.2 | -0.22 | 18768.64 | 18768.64 | 18638.14 | 0 |
| 1716222600 | 18768.96 | 64.54 | 0.35 | 18710.13 | 18804 | 18710.13 | 0 |
| 1715963400 | 18704.42 | -34.39 | -0.18 | 18713.25 | 18724.02 | 18627.91 | 0 |
| 1715877000 | 18738.81 | -130.55 | -0.69 | 18874.85 | 18890.78 | 18716.33 | 0 |
| 1715790600 | 18869.36 | 152.94 | 0.82 | 18719.81 | 18892.92 | 18719.81 | 0 |
| 1715704200 | 18716.42 | -25.8 | -0.14 | 18735.84 | 18748.76 | 18629.03 | 0 |
| 1715617800 | 18742.22 | -30.63 | -0.16 | 18773.24 | 18799.77 | 18706.08 | 0 |
| 1715358600 | 18772.85 | 86.25 | 0.46 | 18686.85 | 18845.86 | 18686.85 | 0 |
| 1715272200 | 18686.6 | 188.22 | 1.02 | 18498.09 | 18699.29 | 18488.04 | 0 |
| 1715185800 | 18498.38 | 68.33 | 0.37 | 18430.25 | 18542.1 | 18427.26 | 0 |
| 1715099400 | 18430.05 | 254.84 | 1.40 | 18175.21 | 18442.4 | 18175.21 | 0 |
| 1715013000 | 18175.21 | 173.61 | 0.96 | 18001.13 | 18199.15 | 18001.13 | 0 |
| 1714753800 | 18001.6 | 105.1 | 0.59 | 17900.15 | 18105.82 | 17900.02 | 0 |
| 1714667400 | 17896.5 | -35.67 | -0.20 | 17935.78 | 17981.04 | 17875.98 | 0 |
| 1714494600 | 17932.17 | -186.15 | -1.03 | 18119.93 | 18153.69 | 17920.72 | 0 |
| 1714408200 | 18118.32 | -42.69 | -0.24 | 18162.15 | 18235.8 | 18103.43 | 0 |
| 1714149000 | 18161.01 | 243.73 | 1.36 | 17920.73 | 18199.71 | 17920.73 | 0 |
| 1714062600 | 17917.28 | -171.42 | -0.95 | 18088.17 | 18100.75 | 17795.96 | 0 |
| 1713976200 | 18088.7 | -48.95 | -0.27 | 18140.19 | 18226.32 | 18060.26 | 0 |
| 1713889800 | 18137.65 | 276.85 | 1.55 | 17861.2 | 18144.66 | 17861.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
