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 | 1449.03 | 2.15550300872 | 67224.68 | 72773.1 | 63374.58 | 0 | 0 | IX |
| 4 | -1513.16 | -2.15590180899 | 70186.87 | 72773.1 | 57388.01 | 0 | 0 | IX |
| 12 | 9162.49 | 15.3962395663 | 59511.22 | 75286.44 | 45450.58 | 0 | 0 | IX |
| 26 | 15571.49 | 29.3236139657 | 53102.22 | 75286.44 | 28039.4 | 0 | 0 | IX |
| 52 | 29803.81 | 76.6758082732 | 38869.9 | 75286.44 | 28039.4 | 0 | 0 | IX |
| 156 | -84487.95 | -55.1625974803 | 153161.66 | 157247.6 | 10805.76 | 0 | 0 | IX |
| 260 | 67940.76 | 9269.49450849 | 732.95 | 193620.13 | 14.93 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 65521.87 | -1 | -2.56 | 66008.16 | 66384.83 | 63374.58 | 0 |
| 1736530200 | 67246.24 | -2 | -3.07 | 69331.36 | 71051.19 | 66696.96 | 0 |
| 1736443800 | 69373.26 | -294.7 | -0.42 | 68696.76 | 70263.31 | 67910.54 | 0 |
| 1736357400 | 69667.96 | -250.51 | -0.36 | 69507.44 | 72773.1 | 67865.75 | 0 |
| 1736271000 | 69918.47 | 2 | 3.65 | 67224.68 | 70931.58 | 66156.86 | 0 |
| 1736184600 | 67457.8 | 5 | 9.21 | 63110.35 | 67457.8 | 61964.25 | 0 |
| 1735925400 | 61766.71 | -2 | -3.60 | 64114.87 | 64166.84 | 61038.13 | 0 |
| 1735839000 | 64071.16 | 2 | 3.35 | 62173.02 | 64073.59 | 60505.89 | 0 |
| 1735579800 | 61995.12 | -1 | -2.39 | 61686.88 | 63308.49 | 61490.33 | 0 |
| 1735320600 | 63512.72 | 2 | 3.92 | 60692.74 | 63512.72 | 60132.02 | 0 |
| 1734975000 | 61116.85 | -753.77 | -1.22 | 61101.78 | 62097.97 | 60310.17 | 0 |
| 1734715800 | 61870.62 | -1 | -2.60 | 60689.73 | 62633.21 | 57388.01 | 0 |
| 1734629400 | 63523.02 | -5 | -8.13 | 64797.51 | 66294.46 | 63304.29 | 0 |
| 1734543000 | 69145.01 | -110.76 | -0.16 | 69786.62 | 70932.56 | 69132.72 | 0 |
| 1734456600 | 69255.77 | -1 | -2.04 | 70186.87 | 71556.61 | 69153.58 | 0 |
| 1734370200 | 70697.57 | -2 | -2.85 | 71701.78 | 72282.14 | 70504.3 | 0 |
| 1734111000 | 72771.37 | -472.58 | -0.65 | 73740.21 | 75286.44 | 71936.37 | 0 |
| 1734024600 | 73243.95 | 545.59 | 0.75 | 73538.95 | 73825.04 | 72426.32 | 0 |
| 1733938200 | 72698.36 | 1 | 2.02 | 70533.16 | 73040.52 | 70463.09 | 0 |
| 1733851800 | 71259.95 | -388.64 | -0.54 | 70194.62 | 72627.22 | 70170.97 | 0 |
| 1733765400 | 71648.59 | -928.76 | -1.28 | 74124.73 | 74124.73 | 71056.94 | 0 |
| 1733506200 | 72577.35 | 513.76 | 0.71 | 72363.4 | 73453.57 | 71444.05 | 0 |
| 1733419800 | 72063.59 | 2 | 3.71 | 69168.14 | 72365.04 | 69127.91 | 0 |
| 1733333400 | 69486.37 | 4 | 6.41 | 66976.02 | 70043.77 | 66612.229 | 0 |
| 1733247000 | 65301.08 | 1 | 2.45 | 63966.25 | 65709.07 | 63565.25 | 0 |
| 1733160600 | 63736.71 | 5 | 9.25 | 57539.38 | 63736.71 | 57224.62 | 0 |
| 1732901400 | 58340.83 | 3 | 6.15 | 54503.22 | 58573.25 | 54160.77 | 0 |
| 1732815000 | 54959.6 | 2 | 5.06 | 53998.02 | 55152.59 | 53669.72 | 0 |
| 1732728600 | 52312.13 | -588.08 | -1.11 | 52246.62 | 52728.31 | 50391.79 | 0 |
| 1732642200 | 52900.21 | -1 | -3.42 | 53123.72 | 54414.11 | 51941.35 | 0 |
| 1732555800 | 54775.98 | 1 | 2.42 | 55723.51 | 55823.79 | 53524.99 | 0 |
| 1732296600 | 53480.34 | 2 | 5.48 | 52171.35 | 53726.42 | 48933.02 | 0 |
| 1732210200 | 50701.09 | 2 | 4.42 | 49394.26 | 50799.65 | 46927.83 | 0 |
| 1732123800 | 48556.52 | -887.56 | -1.80 | 50863.81 | 51575.65 | 47893.7 | 0 |
| 1732037400 | 49444.08 | -2 | -4.08 | 51306.37 | 51885.74 | 45450.58 | 0 |
| 1731951000 | 51545.98 | -424.45 | -0.82 | 52520.71 | 53006.17 | 49966.65 | 0 |
| 1731691800 | 51970.43 | -896.14 | -1.70 | 50732.6 | 53256.28 | 50493.86 | 0 |
| 1731605400 | 52866.57 | 3 | 8.18 | 49911.72 | 53543.33 | 49730.18 | 0 |
| 1731519000 | 48869.06 | -498.68 | -1.01 | 49198.4 | 50776.61 | 46310.14 | 0 |
| 1731432600 | 49367.74 | -7 | -12.85 | 53333.47 | 54718.16 | 49123.46 | 0 |
| 1731346200 | 56646.13 | 3 | 7.14 | 55624.63 | 58269.27 | 55554.58 | 0 |
| 1731087000 | 52873.34 | -2 | -4.60 | 56241.05 | 56241.5 | 51689.08 | 0 |
| 1731000600 | 55424.74 | 5 | 10.14 | 52168.98 | 56619.79 | 52035.65 | 0 |
| 1730914200 | 50322.97 | -3 | -6.81 | 55731.85 | 59151.04 | 49794.35 | 0 |
| 1730827800 | 53999.14 | 1 | 3.35 | 52589.37 | 54112.07 | 51515.84 | 0 |
| 1730741400 | 52249.03 | -1 | -3.48 | 53666.4 | 54580.13 | 52247.72 | 0 |
| 1730482200 | 54133.49 | 2 | 5.53 | 51536.21 | 54821.76 | 51344.3 | 0 |
| 1730395800 | 51295.26 | -3 | -5.65 | 51619.34 | 53103.93 | 50065.96 | 0 |
| 1730309400 | 54367.07 | -3 | -6.85 | 56993.32 | 57308.26 | 53358.13 | 0 |
| 1730223000 | 58363.27 | -1 | -1.69 | 61213.02 | 61373.48 | 58124.96 | 0 |
| 1730136600 | 59368.08 | 1 | 1.95 | 59314.82 | 60073.63 | 56990.25 | 0 |
| 1729873800 | 58229.99 | 340.22 | 0.59 | 57442.73 | 59170.71 | 56895.87 | 0 |
| 1729787400 | 57889.77 | 1 | 1.97 | 57445.94 | 59866.39 | 57445.94 | 0 |
| 1729701000 | 56769.44 | -817.61 | -1.42 | 57155.65 | 58316.13 | 55924.31 | 0 |
| 1729614600 | 57587.05 | -736.12 | -1.26 | 59511.22 | 60636.42 | 56629.88 | 0 |
| 1729528200 | 58323.17 | -3 | -6.14 | 61134.82 | 61809.72 | 58143.47 | 0 |
| 1729269000 | 62139.56 | 1 | 2.22 | 60022.31 | 62325.24 | 59957.35 | 0 |
| 1729182600 | 60792.62 | 2 | 4.60 | 59471.64 | 62430.75 | 59286.2 | 0 |
| 1729096200 | 58119.99 | -1 | -1.69 | 58711.35 | 59529.7 | 57550.89 | 0 |
| 1729009800 | 59121.47 | -435.11 | -0.73 | 60868.94 | 61827.3 | 58596.04 | 0 |
| 1728923400 | 59556.58 | 2 | 4.01 | 57808.53 | 59737.06 | 57506.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
