News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3354.53 | 5.00214130591 | 67061.88 | 74150.72 | 62520.68 | 0 | 0 | IX |
| 4 | -6331.39 | -8.24960454893 | 76747.8 | 76747.8 | 58161.87 | 0 | 0 | IX |
| 12 | 10581.42 | 17.6843348683 | 59834.99 | 87698.01 | 56188.16 | 0 | 0 | IX |
| 26 | 25304.84 | 56.093902296 | 45111.57 | 87698.01 | 37119.38 | 0 | 0 | IX |
| 52 | 33360.99 | 90.029987516 | 37055.42 | 87698.01 | 19008.39 | 0 | 0 | IX |
| 156 | -136032.62 | -65.8916246785 | 206449.03 | 238239.52 | 8599.52 | 0 | 0 | IX |
| 260 | 69348.06 | 6491.13679974 | 1068.35 | 238239.52 | 11.25 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 70416.41 | 3 | 4.78 | 67225.31 | 71538.12 | 67224.03 | 0 |
| 1720629000 | 67205.88 | 4 | 6.50 | 63076.63 | 67518.6 | 63076.63 | 0 |
| 1720542600 | 63104.34 | -6 | -9.00 | 69284.23 | 69327.59 | 62520.68 | 0 |
| 1720456200 | 69347.99 | -226.17 | -0.33 | 69406.51 | 73554.04 | 68610.16 | 0 |
| 1720197000 | 69574.16 | 608.23 | 0.88 | 68923.69 | 74150.72 | 68138.21 | 0 |
| 1720110600 | 68965.93 | 1 | 2.83 | 67061.88 | 69417.67 | 67054.729 | 0 |
| 1720024200 | 67069.21 | 4 | 8.05 | 62456.53 | 67573.25 | 62456.53 | 0 |
| 1719937800 | 62074.93 | -3 | -4.91 | 65142.89 | 65142.89 | 58737.89 | 0 |
| 1719851400 | 65280.46 | 1 | 1.92 | 63945.18 | 69461.59 | 63943.21 | 0 |
| 1719592200 | 64048.72 | 566.11 | 0.89 | 63475.75 | 66908.66 | 63137.29 | 0 |
| 1719505800 | 63482.61 | 1 | 2.07 | 62149.76 | 64800.84 | 61821.46 | 0 |
| 1719419400 | 62196.92 | -582.12 | -0.93 | 62718.15 | 67229.05 | 59544.87 | 0 |
| 1719333000 | 62779.04 | -3 | -5.72 | 65902.39 | 66085.259 | 60188.03 | 0 |
| 1719246600 | 66585.89 | 3 | 6.05 | 62713.3 | 67290.76 | 62713.3 | 0 |
| 1718987400 | 62787.65 | -2 | -3.54 | 65060.39 | 65144.51 | 60953.49 | 0 |
| 1718901000 | 65092.86 | 4 | 7.15 | 60726.78 | 65092.86 | 60724.66 | 0 |
| 1718814600 | 60748.31 | -1 | -2.54 | 62274.88 | 62675.77 | 60452.82 | 0 |
| 1718728200 | 62330.2 | 1 | 2.41 | 60950.01 | 64269.25 | 60945.3 | 0 |
| 1718641800 | 60866.14 | 1 | 2.38 | 59479.55 | 62741.43 | 58585.14 | 0 |
| 1718382600 | 59451.58 | -6 | -10.17 | 66189.5 | 67130.72 | 58161.87 | 0 |
| 1718296200 | 66181.679 | -10 | -13.79 | 76747.8 | 76747.8 | 65828.06 | 0 |
| 1718209800 | 76767.55 | 6 | 9.87 | 69782.99 | 77322.4 | 69782.99 | 0 |
| 1718123400 | 69869 | -3 | -4.80 | 73421.96 | 74677.2 | 67414.07 | 0 |
| 1718037000 | 73390.37 | -1 | -2.56 | 71571.51 | 73390.37 | 70694.18 | 0 |
| 1717777800 | 75318.5 | -2 | -3.65 | 78011.85 | 78011.85 | 71426.47 | 0 |
| 1717691400 | 78171.11 | 2 | 2.82 | 75991.23 | 81952.17 | 75991.23 | 0 |
| 1717605000 | 76025.33 | 4 | 6.41 | 71409.24 | 77341.03 | 71409.24 | 0 |
| 1717518600 | 71447.13 | -5 | -7.69 | 77347.58 | 77347.58 | 70279.33 | 0 |
| 1717432200 | 77396.64 | 2 | 3.96 | 74456.36 | 79901.95 | 74456.36 | 0 |
| 1717173000 | 74445.56 | -18.93 | -0.03 | 74368.91 | 75694.81 | 72438.54 | 0 |
| 1717086600 | 74464.49 | 606.77 | 0.82 | 73587.95 | 75445.7 | 71599.78 | 0 |
| 1717000200 | 73857.72 | -6 | -7.74 | 79990.22 | 79990.22 | 72799.29 | 0 |
| 1716913800 | 80050.53 | -3 | -3.68 | 83077.28 | 85540.69 | 78723.39 | 0 |
| 1716827400 | 83108.56 | 2 | 2.84 | 80942.4 | 83121.27 | 80266.95 | 0 |
| 1716568200 | 80814.31 | 6.32 | 0.01 | 80639.69 | 81216.2 | 75441.71 | 0 |
| 1716481800 | 80807.99 | 280 | 0.35 | 80541.23 | 83082.06 | 79234.31 | 0 |
| 1716395400 | 80527.99 | -1 | -1.81 | 82105.22 | 82105.22 | 79363.07 | 0 |
| 1716309000 | 82011.79 | -1 | -1.64 | 83314.16 | 83314.16 | 79255.91 | 0 |
| 1716222600 | 83381.48 | 1 | 2.21 | 81585.37 | 84451.27 | 81585.37 | 0 |
| 1715963400 | 81579.56 | -1 | -1.35 | 81852.35 | 82185.06 | 79215.94 | 0 |
| 1715877000 | 82699.76 | -4 | -4.91 | 87089.01 | 87602.98 | 81974.46 | 0 |
| 1715790600 | 86972.64 | 4 | 5.65 | 82368.22 | 87698.01 | 82368.22 | 0 |
| 1715704200 | 82321.36 | -859.63 | -1.03 | 82924.69 | 83326.07 | 79606.41 | 0 |
| 1715617800 | 83180.99 | -1 | -1.35 | 84156.3 | 84990.44 | 82044.7 | 0 |
| 1715358600 | 84320.5 | 2 | 3.16 | 81687.3 | 86555.96 | 81687.3 | 0 |
| 1715272200 | 81736.72 | 5 | 7.05 | 76290.2 | 82103.36 | 75999.84 | 0 |
| 1715185800 | 76351.91 | 1 | 2.53 | 74424.84 | 77588.54 | 74340.26 | 0 |
| 1715099400 | 74471.23 | 6 | 9.75 | 67810.99 | 74794 | 67810.99 | 0 |
| 1715013000 | 67858.41 | 4 | 6.54 | 63546.97 | 68451.33 | 63546.97 | 0 |
| 1714753800 | 63692.19 | 2 | 4.04 | 61263 | 66187.71 | 61259.88 | 0 |
| 1714667400 | 61218.18 | -952.52 | -1.53 | 62171.47 | 63269.88 | 60720.18 | 0 |
| 1714494600 | 62170.7 | -4 | -7.26 | 67033.77 | 67908.17 | 61874.14 | 0 |
| 1714408200 | 67038.899 | -1 | -1.86 | 68192.85 | 70131.9 | 66646.869 | 0 |
| 1714149000 | 68306.06 | 5 | 9.45 | 62447.67 | 69249.62 | 62447.67 | 0 |
| 1714062600 | 62407.19 | -4 | -6.70 | 66830.8 | 67156.44 | 59266.74 | 0 |
| 1713976200 | 66891.259 | -1 | -1.96 | 68247.07 | 70515.02 | 66142.38 | 0 |
| 1713889800 | 68227.89 | 6 | 10.78 | 61555.02 | 68397.1 | 61555.02 | 0 |
| 1713803400 | 61588.42 | 2 | 4.66 | 58737.56 | 62254.23 | 58737.56 | 0 |
| 1713544200 | 58845.15 | -2 | -4.00 | 61189.68 | 61190.64 | 56188.16 | 0 |
| 1713457800 | 61294.03 | 1 | 2.58 | 59834.99 | 61904.1 | 58458.33 | 0 |
| 1713371400 | 59749.62 | 47.73 | 0.08 | 59608.72 | 62985.43 | 58850.34 | 0 |
| 1713285000 | 59701.89 | -6 | -10.18 | 66307.82 | 66321.24 | 58340.9 | 0 |
| 1713198600 | 66467.789 | 2 | 3.55 | 64238.5 | 70611.87 | 64238.5 | 0 |
| 1712939400 | 64189.16 | -655.79 | -1.01 | 65089.94 | 70060.52 | 62429.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
