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 | -689 | -8.70043969421 | 7919.14 | 8864.67 | 7355.09 | 0 | 0 | IX |
| 4 | -151.87 | -2.05729875738 | 7382.01 | 8864.67 | 6824.03 | 0 | 0 | IX |
| 12 | -1965.44 | -21.3737469523 | 9195.58 | 11832.87 | 6705.15 | 0 | 0 | IX |
| 26 | -3173.84 | -30.5060178893 | 10403.98 | 18694.17 | 6705.15 | 0 | 0 | IX |
| 52 | -24023.5 | -76.8662466196 | 31253.64 | 32074.36 | 6705.15 | 0 | 0 | IX |
| 156 | 7023.9 | 3405.69239721 | 206.24 | 112725.08 | 79.77 | 0 | 0 | IX |
| 260 | -29747.73 | -80.4473865044 | 36977.87 | 292405.56 | 79.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 7399.92 | -504.44 | -6.38 | 7637.93 | 8226.95 | 7355.09 | 0 |
| 1732210200 | 7904.36 | -428.26 | -5.14 | 8166 | 8659.83 | 7884.59 | 0 |
| 1732123800 | 8332.62 | 171.99 | 2.11 | 7888.31 | 8460.26 | 7751.31 | 0 |
| 1732037400 | 8160.63 | 371.51 | 4.77 | 7832.36 | 8864.67 | 7730.19 | 0 |
| 1731951000 | 7789.12 | 76.53 | 0.99 | 7620.31 | 8062.54 | 7536.28 | 0 |
| 1731691800 | 7712.59 | 150.49 | 1.99 | 7919.14 | 7958.99 | 7498.03 | 0 |
| 1731605400 | 7562.1 | -796.68 | -9.53 | 8151.77 | 8187.95 | 7427.02 | 0 |
| 1731519000 | 8358.78 | 98.37 | 1.19 | 8294.47 | 8858.31 | 7986.39 | 0 |
| 1731432600 | 8260.41 | 1 | 15.00 | 7673.72 | 8296.52 | 7468.86 | 0 |
| 1731346200 | 7182.75 | -649.12 | -8.29 | 7359.36 | 7371.4 | 6902.3 | 0 |
| 1731087000 | 7831.87 | 400.12 | 5.38 | 7304.97 | 8017.12 | 7304.94 | 0 |
| 1731000600 | 7431.75 | -995.71 | -11.82 | 8067.86 | 8093.98 | 7198.25 | 0 |
| 1730914200 | 8427.4599 | 621 | 7.95 | 7515.28 | 8516.65 | 6938.59 | 0 |
| 1730827800 | 7806.46 | -316.43 | -3.90 | 8062.2 | 8256.8799 | 7786.06 | 0 |
| 1730741400 | 8122.89 | 319.77 | 4.10 | 7884.57 | 8123.14 | 7730.87 | 0 |
| 1730482200 | 7803.12 | -537.31 | -6.44 | 8295.77 | 8332.16 | 7672.54 | 0 |
| 1730395800 | 8340.43 | 516.66 | 6.60 | 8286 | 8546.82 | 8036.79 | 0 |
| 1730309400 | 7823.77 | 579.58 | 8.00 | 7443.44 | 7969.82 | 7397.85 | 0 |
| 1730223000 | 7244.19 | 141.16 | 1.99 | 6846.4 | 7277.46 | 6824.03 | 0 |
| 1730136600 | 7103.03 | -162.92 | -2.24 | 7110.74 | 7449.17 | 7000.33 | 0 |
| 1729873800 | 7265.95 | -49.24 | -0.67 | 7382.01 | 7462.63 | 7127.28 | 0 |
| 1729787400 | 7315.19 | -171.3 | -2.29 | 7383.53 | 7383.53 | 7011.08 | 0 |
| 1729701000 | 7486.49 | 122.97 | 1.67 | 7428.87 | 7612.58 | 7255.81 | 0 |
| 1729614600 | 7363.52 | 107.86 | 1.49 | 7084.27 | 7502.41 | 6920.95 | 0 |
| 1729528200 | 7255.66 | 487.76 | 7.21 | 6898.42 | 7278.48 | 6812.62 | 0 |
| 1729269000 | 6767.9 | -178.59 | -2.57 | 7050.12 | 7058.83 | 6743.14 | 0 |
| 1729182600 | 6946.49 | -392.7 | -5.35 | 7141.07 | 7168.37 | 6705.15 | 0 |
| 1729096200 | 7339.19 | 143.27 | 1.99 | 7255.2 | 7420.02 | 7138.98 | 0 |
| 1729009800 | 7195.92 | 61.81 | 0.87 | 6951.76 | 7269.39 | 6817.77 | 0 |
| 1728923400 | 7134.11 | -346.97 | -4.64 | 7400.63 | 7446.71 | 7106.68 | 0 |
| 1728664200 | 7481.08 | -465.96 | -5.86 | 7966.17 | 8054.57 | 7471.61 | 0 |
| 1728577800 | 7947.04 | 130.85 | 1.67 | 7856.25 | 8133.1 | 7736.03 | 0 |
| 1728491400 | 7816.19 | -574.39 | -6.85 | 8400.7099 | 8577.32 | 7803.28 | 0 |
| 1728405000 | 8390.58 | 120.11 | 1.45 | 8780.8 | 8859.53 | 8293.57 | 0 |
| 1728318600 | 8270.47 | 68.56 | 0.84 | 8131.84 | 8547.2 | 8126.74 | 0 |
| 1728059400 | 8201.91 | -324.97 | -3.81 | 8679.28 | 8730.79 | 8043.05 | 0 |
| 1727973000 | 8526.8799 | 446.69 | 5.53 | 8352.6299 | 8677.69 | 8246.8 | 0 |
| 1727886600 | 8080.19 | 145.7 | 1.84 | 7915.68 | 8384.16 | 7831.18 | 0 |
| 1727800200 | 7934.49 | 314.17 | 4.12 | 7392.78 | 8125.91 | 7283.59 | 0 |
| 1727713800 | 7620.32 | 401.75 | 5.57 | 7393.54 | 7647.8 | 7295.84 | 0 |
| 1727454600 | 7218.57 | -669.45 | -8.49 | 7838.36 | 7889.51 | 7166.04 | 0 |
| 1727368200 | 7888.02 | -1 | -11.76 | 8319.68 | 8383.98 | 7839.37 | 0 |
| 1727281800 | 8939.45 | 256.36 | 2.95 | 9171.68 | 9190.2 | 8790.64 | 0 |
| 1727195400 | 8683.09 | -504.58 | -5.49 | 8731.65 | 9000.9599 | 8571.09 | 0 |
| 1727109000 | 9187.67 | -434.99 | -4.52 | 9475.06 | 9772.2 | 9149.6 | 0 |
| 1726849800 | 9622.66 | 912.36 | 10.47 | 9058.55 | 9653.69 | 9043.72 | 0 |
| 1726763400 | 8710.3 | -1 | -10.80 | 9166.26 | 9427.14 | 8554.75 | 0 |
| 1726677000 | 9765.35 | 60.52 | 0.62 | 9699.5 | 9823.82 | 9601.95 | 0 |
| 1726590600 | 9704.83 | -343.08 | -3.41 | 9853.25 | 9910.33 | 9406.58 | 0 |
| 1726504200 | 10047.91 | 265.7 | 2.72 | 10089.4 | 10170.88 | 9904.66 | 0 |
| 1726245000 | 9782.2099 | -709.67 | -6.76 | 10389.71 | 10405.54 | 9691.82 | 0 |
| 1726158600 | 10491.88 | -802.55 | -7.11 | 10427.09 | 11079.02 | 10157.87 | 0 |
| 1726072200 | 11294.43 | -276.29 | -2.39 | 11239.88 | 11832.87 | 10831.71 | 0 |
| 1725985800 | 11570.72 | 738.77 | 6.82 | 10949.16 | 11702.52 | 10646.7 | 0 |
| 1725899400 | 10831.95 | -592.18 | -5.18 | 11111.76 | 11226.55 | 10654.02 | 0 |
| 1725640200 | 11424.13 | 1 | 10.43 | 10515.92 | 11529.08 | 10231.65 | 0 |
| 1725553800 | 10345.54 | 67.44 | 0.66 | 10490.07 | 10500.1 | 9954.19 | 0 |
| 1725467400 | 10278.1 | 570.38 | 5.88 | 10495.11 | 10495.11 | 10052.09 | 0 |
| 1725381000 | 9707.72 | 624.23 | 6.87 | 8927.07 | 9770.36 | 8889.28 | 0 |
| 1725294600 | 9083.49 | -59.55 | -0.65 | 9142.12 | 9599.07 | 9059.35 | 0 |
| 1725035400 | 9143.04 | 26.2 | 0.29 | 9195.58 | 9213.33 | 8927.79 | 0 |
| 1724949000 | 9116.84 | -457.38 | -4.78 | 9550.02 | 9585.74 | 9033.09 | 0 |
| 1724862600 | 9574.22 | -366.49 | -3.69 | 9712.6 | 9763.59 | 9297.48 | 0 |
| 1724776200 | 9940.7099 | -240.05 | -2.36 | 10111.47 | 10167.13 | 9777.7099 | 0 |
| 1724689800 | 10180.76 | 84.68 | 0.84 | 10283.62 | 10417.85 | 10097.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
