News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 42.24 | 1.6232231586 | 2602.23 | 2791.34 | 2044.52 | 0 | 0 | IX |
| 4 | -2463.03 | -48.2237885463 | 5107.5 | 5129.15 | 1259.7 | 0 | 0 | IX |
| 12 | -903.31 | -25.4612743744 | 3547.78 | 5410.98 | 1259.7 | 0 | 0 | IX |
| 26 | 165 | 6.65464796912 | 2479.47 | 5410.98 | 1259.7 | 0 | 0 | IX |
| 52 | 807.16 | 43.9316174189 | 1837.31 | 5410.98 | 1259.7 | 0 | 0 | IX |
| 156 | 1473.33 | 125.803063682 | 1171.14 | 5410.98 | 395.4 | 0 | 0 | IX |
| 260 | 1962.27 | 287.638522427 | 682.2 | 5410.98 | 395.4 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 2644.4699 | -67.74 | -2.50 | 2789.36 | 2791.34 | 2604 | 0 |
| 1744821000 | 2712.21 | 35.29 | 1.32 | 2590.51 | 2715.32 | 2488.87 | 0 |
| 1744734600 | 2676.92 | 177.49 | 7.10 | 2570.9699 | 2697.44 | 2550.82 | 0 |
| 1744648200 | 2499.43 | 310.04 | 14.16 | 2417.54 | 2549.67 | 2361.93 | 0 |
| 1744389000 | 2189.39 | -105.97 | -4.62 | 2419.87 | 2425.11 | 2044.52 | 0 |
| 1744302600 | 2295.36 | 423.72 | 22.64 | 2602.23 | 2646.26 | 2295.36 | 0 |
| 1744216200 | 1871.64 | -331.69 | -15.05 | 1960.01 | 2064.21 | 1716.01 | 0 |
| 1744129800 | 2203.33 | 242.48 | 12.37 | 2084.15 | 2296.56 | 2007.25 | 0 |
| 1744043400 | 1960.85 | -675.25 | -25.62 | 1426.9 | 2403.67 | 1259.7 | 0 |
| 1743784200 | 2636.1 | -869.14 | -24.80 | 3363.83 | 3443.48 | 2471.19 | 0 |
| 1743697800 | 3505.24 | -621.91 | -15.07 | 3620.16 | 3901.59 | 3462.45 | 0 |
| 1743611400 | 4127.15 | -142.55 | -3.34 | 4215.32 | 4216.7299 | 3888.88 | 0 |
| 1743525000 | 4269.7 | 333.16 | 8.46 | 4095.13 | 4299.65 | 4054.24 | 0 |
| 1743438600 | 3936.54 | -283.81 | -6.72 | 4020.67 | 4083.59 | 3762.71 | 0 |
| 1743183000 | 4220.35 | -213.69 | -4.82 | 4315.49 | 4370.35 | 4138.62 | 0 |
| 1743096600 | 4434.04 | -162.69 | -3.54 | 4329.09 | 4496.16 | 4223.85 | 0 |
| 1743010200 | 4596.7299 | -287.61 | -5.89 | 4980.57 | 4983.04 | 4583.35 | 0 |
| 1742923800 | 4884.34 | 258.83 | 5.60 | 4685.6 | 4958.2 | 4616.89 | 0 |
| 1742837400 | 4625.51 | -44.03 | -0.94 | 4853.05 | 4916 | 4585.17 | 0 |
| 1742578200 | 4669.54 | -113.18 | -2.37 | 4705.66 | 4737.4399 | 4494.35 | 0 |
| 1742491800 | 4782.72 | -317.92 | -6.23 | 5107.5 | 5129.15 | 4586.26 | 0 |
| 1742405400 | 5100.64 | -104.69 | -2.01 | 5082.93 | 5194.17 | 4931.9799 | 0 |
| 1742319000 | 5205.33 | 240.92 | 4.85 | 5083.07 | 5307.51 | 5055.1 | 0 |
| 1742232600 | 4964.41 | 170.6 | 3.56 | 4801.71 | 4964.41 | 4733.97 | 0 |
| 1741973400 | 4793.81 | 406.63 | 9.27 | 4321.9 | 4854.71 | 4286.7 | 0 |
| 1741887000 | 4387.18 | -109.82 | -2.44 | 4398.05 | 4571.3 | 4238.82 | 0 |
| 1741800600 | 4497 | 323.52 | 7.75 | 4356.1899 | 4625.4399 | 4296.41 | 0 |
| 1741714200 | 4173.4799 | -289.7 | -6.49 | 4520.35 | 4672.9799 | 4103.96 | 0 |
| 1741627800 | 4463.18 | -416.2 | -8.53 | 5038.76 | 5039.25 | 4355.31 | 0 |
| 1741368600 | 4879.38 | -470.68 | -8.80 | 5092.15 | 5136.77 | 4709.35 | 0 |
| 1741282200 | 5350.06 | 363.94 | 7.30 | 5161.96 | 5410.9799 | 4963.47 | 0 |
| 1741195800 | 4986.12 | 719.29 | 16.86 | 4722.18 | 5077.24 | 4708.88 | 0 |
| 1741109400 | 4266.83 | -920.81 | -17.75 | 4856.15 | 4875.43 | 4259.27 | 0 |
| 1741023000 | 5187.64 | 601.14 | 13.11 | 4715.7299 | 5351.31 | 4561.82 | 0 |
| 1740763800 | 4586.5 | -0.96 | -0.02 | 4441.89 | 4586.5 | 4360.32 | 0 |
| 1740677400 | 4587.46 | -260.22 | -5.37 | 4626.14 | 4731.57 | 4403.68 | 0 |
| 1740591000 | 4847.68 | 381.05 | 8.53 | 4626.27 | 4886.6899 | 4608.77 | 0 |
| 1740504600 | 4466.63 | -17.13 | -0.38 | 4419.1899 | 4632.43 | 4388.54 | 0 |
| 1740418200 | 4483.76 | 130.84 | 3.01 | 4527.46 | 4571.09 | 4297.56 | 0 |
| 1740159000 | 4352.92 | -28.03 | -0.64 | 4393.82 | 4457 | 4292.82 | 0 |
| 1740072600 | 4380.95 | -120.86 | -2.68 | 4568.14 | 4641.77 | 4346.42 | 0 |
| 1739986200 | 4501.81 | -446.62 | -9.03 | 4980.88 | 5044.89 | 4482.83 | 0 |
| 1739899800 | 4948.43 | 48.27 | 0.99 | 4955.81 | 4989.56 | 4809.52 | 0 |
| 1739813400 | 4900.16 | 287.1 | 6.22 | 4686.88 | 4906.42 | 4646.74 | 0 |
| 1739554200 | 4613.06 | -104.4 | -2.21 | 4627.09 | 4713.77 | 4565.02 | 0 |
| 1739467800 | 4717.46 | 446.02 | 10.44 | 4523.21 | 4729.56 | 4422.6899 | 0 |
| 1739381400 | 4271.4399 | 102.86 | 2.47 | 4205.03 | 4314.58 | 4104.6 | 0 |
| 1739295000 | 4168.58 | 115.29 | 2.84 | 4050.31 | 4176.52 | 4026.65 | 0 |
| 1739208600 | 4053.29 | 109.03 | 2.76 | 3980.14 | 4083.91 | 3938.58 | 0 |
| 1738949400 | 3944.26 | -108.1 | -2.67 | 4056.64 | 4090.71 | 3919.25 | 0 |
| 1738863000 | 4052.36 | 275.53 | 7.30 | 3891.11 | 4068.63 | 3867.9 | 0 |
| 1738776600 | 3776.83 | 67.86 | 1.83 | 3642.22 | 3776.83 | 3605.91 | 0 |
| 1738690200 | 3708.97 | 64.57 | 1.77 | 3682.69 | 3719.89 | 3532.96 | 0 |
| 1738603800 | 3644.4 | -278.4 | -7.10 | 3530.04 | 3675.58 | 3485.98 | 0 |
| 1738344600 | 3922.8 | 2.98 | 0.08 | 3958.37 | 3984.56 | 3884.22 | 0 |
| 1738258200 | 3919.82 | 78.23 | 2.04 | 3874.57 | 3924.13 | 3851.98 | 0 |
| 1738171800 | 3841.59 | 175.7 | 4.79 | 3733.77 | 3870.72 | 3703.12 | 0 |
| 1738085400 | 3665.89 | 122.28 | 3.45 | 3619.03 | 3703.62 | 3554.13 | 0 |
| 1737999000 | 3543.61 | -99.9 | -2.74 | 3475.33 | 3597.08 | 3372.82 | 0 |
| 1737739800 | 3643.51 | -15.49 | -0.42 | 3701.8 | 3750.8 | 3607.69 | 0 |
| 1737653400 | 3659 | 297.67 | 8.86 | 3547.78 | 3668.54 | 3528.26 | 0 |
| 1737567000 | 3361.33 | 0 | 0.00 | 3361.33 | 3361.33 | 3361.33 | 0 |
| 1737480600 | 3361.33 | 39.71 | 1.20 | 3269.35 | 3364.24 | 3267.02 | 0 |
| 1737394200 | 3321.62 | 64.24 | 1.97 | 3251.79 | 3371.71 | 3236.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
