News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -35.07 | -0.556676386413 | 6299.89 | 6304.23 | 6157.59 | 0 | 0 | IX |
| 4 | -111.03 | -1.74141487017 | 6375.85 | 6435.48 | 6157.59 | 0 | 0 | IX |
| 12 | -469.85 | -6.97658534123 | 6734.67 | 6813.19 | 6157.59 | 0 | 0 | IX |
| 26 | -802.81 | -11.3589704045 | 7067.63 | 7119.82 | 6157.59 | 0 | 0 | IX |
| 52 | -361.51 | -5.45565946761 | 6626.33 | 7229.03 | 6157.59 | 0 | 0 | IX |
| 156 | -735.27 | -10.503722095 | 7000.09 | 7363.54 | 5544.96 | 0 | 0 | IX |
| 260 | 279.47 | 4.66923404646 | 5985.35 | 7363.54 | 4183.46 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 6259.91 | 91.59 | 1.48 | 6195.79 | 6264.07 | 6182.43 | 0 |
| 1732210200 | 6168.32 | -12.05 | -0.19 | 6204.4799 | 6205.6 | 6168.32 | 0 |
| 1732123800 | 6180.37 | -19.26 | -0.31 | 6221.68 | 6229.08 | 6159.76 | 0 |
| 1732037400 | 6199.63 | -25.24 | -0.41 | 6246.95 | 6276.2299 | 6157.59 | 0 |
| 1731951000 | 6224.87 | -70.44 | -1.12 | 6299.89 | 6304.2299 | 6223.37 | 0 |
| 1731691800 | 6295.31 | 0.51 | 0.01 | 6285.83 | 6325.36 | 6277.54 | 0 |
| 1731605400 | 6294.8 | -41.49 | -0.65 | 6246.84 | 6305.51 | 6232.78 | 0 |
| 1731519000 | 6336.29 | 0 | 0.00 | 6336.29 | 6336.29 | 6336.29 | 0 |
| 1731432600 | 6336.29 | 0 | 0.00 | 6336.29 | 6336.29 | 6336.29 | 0 |
| 1731346200 | 6336.29 | 28.75 | 0.46 | 6326.65 | 6363.81 | 6318.68 | 0 |
| 1731087000 | 6307.54 | 50.58 | 0.81 | 6324.97 | 6328.33 | 6281.35 | 0 |
| 1731000600 | 6256.96 | 95.85 | 1.56 | 6162.12 | 6262.65 | 6162.12 | 0 |
| 1730914200 | 6161.11 | -114.97 | -1.83 | 6280.88 | 6344.78 | 6160.5 | 0 |
| 1730827800 | 6276.08 | 34.88 | 0.56 | 6246.2 | 6290.43 | 6246.2 | 0 |
| 1730741400 | 6241.2 | -55.11 | -0.88 | 6297.55 | 6304.58 | 6241.2 | 0 |
| 1730482200 | 6296.31 | 9.29 | 0.15 | 6289.75 | 6310.64 | 6282.77 | 0 |
| 1730395800 | 6287.02 | -46.92 | -0.74 | 6319.54 | 6331.29 | 6262.9 | 0 |
| 1730309400 | 6333.9399 | -36 | -0.57 | 6354.9799 | 6389.47 | 6326.36 | 0 |
| 1730223000 | 6369.9399 | -12.34 | -0.19 | 6403.49 | 6435.4799 | 6369.9399 | 0 |
| 1730136600 | 6382.28 | 20.88 | 0.33 | 6375.85 | 6392.53 | 6360.9399 | 0 |
| 1729873800 | 6361.4 | 24.69 | 0.39 | 6350.01 | 6380.09 | 6327.56 | 0 |
| 1729787400 | 6336.71 | -21.85 | -0.34 | 6362.91 | 6376.42 | 6336.71 | 0 |
| 1729701000 | 6358.56 | -44.62 | -0.70 | 6382.78 | 6413.79 | 6356.96 | 0 |
| 1729614600 | 6403.18 | -9.07 | -0.14 | 6396.81 | 6408.01 | 6366.72 | 0 |
| 1729528200 | 6412.25 | -100.06 | -1.54 | 6496.14 | 6515.9399 | 6412.25 | 0 |
| 1729269000 | 6512.31 | -26.92 | -0.41 | 6536.79 | 6550.93 | 6504.56 | 0 |
| 1729182600 | 6539.2299 | -22.84 | -0.35 | 6546.11 | 6557.21 | 6515.68 | 0 |
| 1729096200 | 6562.07 | 0 | 0.00 | 6562.07 | 6562.07 | 6562.07 | 0 |
| 1729009800 | 6562.07 | -2.87 | -0.04 | 6579.71 | 6589.17 | 6539.39 | 0 |
| 1728923400 | 6564.9399 | -40.73 | -0.62 | 6605.9799 | 6606.4799 | 6554.6 | 0 |
| 1728664200 | 6605.67 | 6.67 | 0.10 | 6577.46 | 6609.16 | 6568.9799 | 0 |
| 1728577800 | 6599 | 0 | 0.00 | 6599 | 6599 | 6599 | 0 |
| 1728491400 | 6599 | 44.27 | 0.68 | 6563.01 | 6602.62 | 6563.01 | 0 |
| 1728405000 | 6554.7299 | -63.8 | -0.96 | 6589.9 | 6594.29 | 6553.39 | 0 |
| 1728318600 | 6618.53 | -22.44 | -0.34 | 6662.24 | 6662.24 | 6599.33 | 0 |
| 1728059400 | 6640.97 | 13.42 | 0.20 | 6628.88 | 6670.25 | 6628.88 | 0 |
| 1727973000 | 6627.55 | -30.4 | -0.46 | 6636.95 | 6653.63 | 6619.33 | 0 |
| 1727886600 | 6657.95 | -80.81 | -1.20 | 6729.87 | 6731.91 | 6653.31 | 0 |
| 1727800200 | 6738.76 | 8.99 | 0.13 | 6741.03 | 6791.22 | 6733.31 | 0 |
| 1727713800 | 6729.77 | -47.07 | -0.69 | 6796.71 | 6799.49 | 6702.33 | 0 |
| 1727454600 | 6776.84 | 23.23 | 0.34 | 6740.03 | 6782.55 | 6740.03 | 0 |
| 1727368200 | 6753.61 | 66.12 | 0.99 | 6731.77 | 6764.6 | 6726.01 | 0 |
| 1727281800 | 6687.49 | -4.04 | -0.06 | 6658.68 | 6708.83 | 6658.68 | 0 |
| 1727195400 | 6691.53 | 0.86 | 0.01 | 6724.6 | 6744.64 | 6683.88 | 0 |
| 1727109000 | 6690.67 | -74.11 | -1.10 | 6703.17 | 6712.46 | 6671.49 | 0 |
| 1726849800 | 6764.78 | -15.29 | -0.23 | 6764.78 | 6766.61 | 6685.1899 | 0 |
| 1726763400 | 6780.07 | 42.61 | 0.63 | 6795.38 | 6813.19 | 6761.26 | 0 |
| 1726677000 | 6737.46 | 5.65 | 0.08 | 6744 | 6759.68 | 6736.6 | 0 |
| 1726590600 | 6731.81 | -5.68 | -0.08 | 6756.96 | 6775.38 | 6731.81 | 0 |
| 1726504200 | 6737.49 | -39.99 | -0.59 | 6779.21 | 6783.37 | 6736.42 | 0 |
| 1726245000 | 6777.48 | 54.83 | 0.82 | 6756.18 | 6811.32 | 6756.18 | 0 |
| 1726158600 | 6722.65 | 31.72 | 0.47 | 6745.51 | 6773.06 | 6712.43 | 0 |
| 1726072200 | 6690.93 | -29.74 | -0.44 | 6735.14 | 6749.73 | 6689.78 | 0 |
| 1725985800 | 6720.67 | 16.81 | 0.25 | 6685.89 | 6732.65 | 6682.66 | 0 |
| 1725899400 | 6703.86 | 59.82 | 0.90 | 6674.13 | 6708.36 | 6667.3 | 0 |
| 1725640200 | 6644.04 | -40.95 | -0.61 | 6685.32 | 6705.11 | 6644.04 | 0 |
| 1725553800 | 6684.99 | 23.54 | 0.35 | 6656.99 | 6718.04 | 6651.1 | 0 |
| 1725467400 | 6661.45 | 22.12 | 0.33 | 6598.95 | 6670.65 | 6587.45 | 0 |
| 1725381000 | 6639.33 | -85.25 | -1.27 | 6719.69 | 6724.03 | 6630.84 | 0 |
| 1725294600 | 6724.58 | -6.75 | -0.10 | 6734.67 | 6738.83 | 6684.27 | 0 |
| 1725035400 | 6731.33 | 43.6 | 0.65 | 6708.7 | 6746.64 | 6701.14 | 0 |
| 1724949000 | 6687.7299 | -37.03 | -0.55 | 6738.84 | 6759.45 | 6687.7299 | 0 |
| 1724862600 | 6724.76 | 17.25 | 0.26 | 6717.21 | 6724.76 | 6701 | 0 |
| 1724776200 | 6707.51 | -15.94 | -0.24 | 6726.49 | 6733.63 | 6704.33 | 0 |
| 1724689800 | 6723.45 | -4.36 | -0.06 | 6725.61 | 6730.49 | 6682.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
