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 | -0.0109 | -0.0349691854105 | 31.1703 | 31.4536 | 30.9976 | 0 | 0 | IX |
| 4 | 0.8443 | 2.78508070236 | 30.3151 | 31.4536 | 30.0959 | 0 | 0 | IX |
| 12 | 1.9685 | 6.74353993882 | 29.1909 | 31.4536 | 29.1105 | 0 | 0 | IX |
| 26 | 1.1956 | 3.99014811206 | 29.9638 | 31.4536 | 28.1909 | 0 | 0 | IX |
| 52 | 3.525 | 12.7558405466 | 27.6344 | 31.4536 | 27.3308 | 0 | 0 | IX |
| 156 | 3.3253 | 11.9468565537 | 27.8341 | 31.4536 | 26.4691 | 0 | 0 | IX |
| 260 | 3.3253 | 11.9468565537 | 27.8341 | 31.4536 | 26.4691 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 31.2295 | 0.15 | 0.47 | 31.2032 | 31.2789 | 31.1873 | 0 |
| 1732728600 | 31.0833 | -0.19 | -0.60 | 31.158 | 31.1724 | 31.0424 | 0 |
| 1732642200 | 31.27 | 0.04 | 0.12 | 31.2589 | 31.3209 | 31.2163 | 0 |
| 1732555800 | 31.233 | -0.17 | -0.54 | 31.3596 | 31.4163 | 31.2067 | 0 |
| 1732296600 | 31.4041 | 0.24 | 0.76 | 31.1703 | 31.4536 | 30.9976 | 0 |
| 1732210200 | 31.1666 | 0.05 | 0.16 | 31.117 | 31.1852 | 30.9676 | 0 |
| 1732123800 | 31.117 | 0.1 | 0.31 | 31.0767 | 31.1853 | 31.0172 | 0 |
| 1732037400 | 31.0201 | -0.08 | -0.25 | 31.0224 | 31.0692 | 30.852 | 0 |
| 1731951000 | 31.0972 | 0.04 | 0.13 | 31.0362 | 31.1058 | 31.0033 | 0 |
| 1731691800 | 31.0561 | -0.11 | -0.37 | 31.1375 | 31.1462 | 31.0376 | 0 |
| 1731605400 | 31.1708 | 0.08 | 0.25 | 31.13 | 31.318 | 31.1267 | 0 |
| 1731519000 | 31.0934 | 0.1 | 0.31 | 31.011 | 31.0947 | 30.9677 | 0 |
| 1731432600 | 30.9979 | -0.04 | -0.12 | 31.0279 | 31.099 | 30.9672 | 0 |
| 1731346200 | 31.0346 | 0.16 | 0.51 | 30.8931 | 31.0759 | 30.8799 | 0 |
| 1731087000 | 30.8766 | 0.16 | 0.53 | 30.7152 | 30.8865 | 30.6695 | 0 |
| 1731000600 | 30.7149 | -0.01 | -0.02 | 30.7161 | 30.8137 | 30.6314 | 0 |
| 1730914200 | 30.7205 | 0.54 | 1.79 | 30.7452 | 30.833 | 30.5633 | 0 |
| 1730827800 | 30.1791 | 0.03 | 0.12 | 30.1449 | 30.2396 | 30.1041 | 0 |
| 1730741400 | 30.1442 | -0.19 | -0.64 | 30.1445 | 30.1714 | 30.0959 | 0 |
| 1730482200 | 30.338 | 0.15 | 0.49 | 30.3151 | 30.3759 | 30.135 | 0 |
| 1730395800 | 30.1899 | -0.08 | -0.27 | 30.1682 | 30.2573 | 30.1029 | 0 |
| 1730309400 | 30.2728 | -0.06 | -0.21 | 30.3223 | 30.4094 | 30.2676 | 0 |
| 1730223000 | 30.3359 | 0.12 | 0.39 | 30.2635 | 30.3836 | 30.2579 | 0 |
| 1730136600 | 30.2168 | -0.05 | -0.17 | 30.2712 | 30.304 | 30.2064 | 0 |
| 1729873800 | 30.267 | 0 | 0.01 | 30.1935 | 30.3306 | 30.1887 | 0 |
| 1729787400 | 30.2626 | 0.09 | 0.28 | 30.1944 | 30.2658 | 30.1572 | 0 |
| 1729701000 | 30.1772 | -0.02 | -0.07 | 30.2584 | 30.3229 | 30.1701 | 0 |
| 1729614600 | 30.1978 | -0.04 | -0.14 | 30.2038 | 30.2685 | 30.1796 | 0 |
| 1729528200 | 30.2387 | -0.12 | -0.39 | 30.3572 | 30.3664 | 30.2225 | 0 |
| 1729269000 | 30.3583 | 0.05 | 0.15 | 30.2961 | 30.3918 | 30.2929 | 0 |
| 1729182600 | 30.3132 | -0.03 | -0.09 | 30.4003 | 30.4216 | 30.2345 | 0 |
| 1729096200 | 30.3392 | 0.16 | 0.52 | 30.145 | 30.371 | 30.1257 | 0 |
| 1729009800 | 30.1836 | 0.02 | 0.05 | 30.0838 | 30.2169 | 30.071 | 0 |
| 1728923400 | 30.1671 | 0.21 | 0.70 | 29.9415 | 30.2259 | 29.9415 | 0 |
| 1728664200 | 29.9575 | 0.04 | 0.12 | 29.8965 | 29.9826 | 29.8508 | 0 |
| 1728577800 | 29.9205 | -0.13 | -0.42 | 30.0009 | 30.0961 | 29.9078 | 0 |
| 1728491400 | 30.0457 | 0.1 | 0.35 | 29.9142 | 30.0517 | 29.9015 | 0 |
| 1728405000 | 29.9423 | 0.07 | 0.24 | 29.7618 | 29.9723 | 29.7491 | 0 |
| 1728318600 | 29.8694 | -0.23 | -0.76 | 30.0981 | 30.1141 | 29.8185 | 0 |
| 1728059400 | 30.0981 | 0.12 | 0.41 | 29.8202 | 30.1938 | 29.8105 | 0 |
| 1727973000 | 29.974 | 0.13 | 0.43 | 29.9753 | 29.9865 | 29.7928 | 0 |
| 1727886600 | 29.8467 | 0.09 | 0.29 | 29.6783 | 29.8885 | 29.6714 | 0 |
| 1727800200 | 29.7594 | 0.06 | 0.20 | 29.7466 | 29.8385 | 29.625 | 0 |
| 1727713800 | 29.6993 | 0.02 | 0.08 | 29.6114 | 29.7532 | 29.5385 | 0 |
| 1727454600 | 29.6761 | -0.04 | -0.14 | 29.7148 | 29.7752 | 29.4789 | 0 |
| 1727368200 | 29.7163 | -0.06 | -0.20 | 29.8416 | 29.9871 | 29.6881 | 0 |
| 1727281800 | 29.7756 | 0.11 | 0.37 | 29.6597 | 29.8189 | 29.5418 | 0 |
| 1727195400 | 29.666 | -0.06 | -0.19 | 29.7658 | 29.8114 | 29.6258 | 0 |
| 1727109000 | 29.7228 | -0.13 | -0.45 | 29.9093 | 29.9497 | 29.7212 | 0 |
| 1726849800 | 29.8572 | 0.02 | 0.06 | 29.8802 | 29.8802 | 29.7151 | 0 |
| 1726763400 | 29.8391 | 0.26 | 0.87 | 29.7217 | 29.9176 | 29.6893 | 0 |
| 1726677000 | 29.5804 | -0.05 | -0.15 | 29.5734 | 29.5902 | 29.47 | 0 |
| 1726590600 | 29.6262 | 0.06 | 0.22 | 29.5546 | 29.6399 | 29.4747 | 0 |
| 1726504200 | 29.5616 | -0.02 | -0.05 | 29.5673 | 29.5716 | 29.4507 | 0 |
| 1726245000 | 29.5768 | -0.09 | -0.32 | 29.801 | 29.8105 | 29.427 | 0 |
| 1726158600 | 29.6703 | 0.23 | 0.77 | 29.6662 | 29.7397 | 29.6155 | 0 |
| 1726072200 | 29.444 | 0.07 | 0.23 | 29.2863 | 29.4979 | 29.2863 | 0 |
| 1725985800 | 29.3768 | -0.05 | -0.15 | 29.4664 | 29.5002 | 29.3768 | 0 |
| 1725899400 | 29.422 | 0.24 | 0.83 | 29.2956 | 29.4949 | 29.2956 | 0 |
| 1725640200 | 29.1791 | -0.14 | -0.48 | 29.1909 | 29.438 | 29.1105 | 0 |
| 1725553800 | 29.3206 | 0.03 | 0.10 | 29.2589 | 29.4251 | 29.212 | 0 |
| 1725467400 | 29.2919 | -0.07 | -0.22 | 29.203 | 29.3642 | 29.1833 | 0 |
| 1725381000 | 29.3569 | -0.08 | -0.28 | 29.4751 | 29.5237 | 29.2662 | 0 |
| 1725294600 | 29.4388 | 0.11 | 0.38 | 29.3442 | 29.4944 | 29.3045 | 0 |
| 1725035400 | 29.327 | 0.04 | 0.13 | 29.3518 | 29.4307 | 29.2955 | 0 |
| 1724949000 | 29.2887 | 0.22 | 0.76 | 29.0711 | 29.3689 | 29.0699 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
