News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.34 | -0.069249572358 | 1935.03 | 1954.52 | 1899.42 | 0 | 0 | IX |
| 4 | -38.17 | -1.93573580274 | 1971.86 | 2025.02 | 1899.42 | 0 | 0 | IX |
| 12 | -69.32 | -3.46079150878 | 2003.01 | 2087.88 | 1899.42 | 0 | 0 | IX |
| 26 | -258.97 | -11.8107686554 | 2192.66 | 2206.62 | 1884.15 | 0 | 0 | IX |
| 52 | -77.59 | -3.85774233324 | 2011.28 | 2238.03 | 1884.15 | 0 | 0 | IX |
| 156 | -334.18 | -14.7354125236 | 2267.87 | 2402.13 | 1719.03 | 0 | 0 | IX |
| 260 | 167.53 | 9.48555057299 | 1766.16 | 2402.13 | 1613.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1933.69 | 7.55 | 0.39 | 1918.66 | 1933.83 | 1918.3 | 0 |
| 1732815000 | 1926.14 | 0.24 | 0.01 | 1919.44 | 1932.18 | 1919.44 | 0 |
| 1732728600 | 1925.9 | 0 | 0.00 | 1925.9 | 1925.9 | 1925.9 | 0 |
| 1732642200 | 1925.9 | -16.65 | -0.86 | 1927.85 | 1939.88 | 1921.26 | 0 |
| 1732555800 | 1942.55 | 6.82 | 0.35 | 1951.41 | 1954.52 | 1928.57 | 0 |
| 1732296600 | 1935.73 | 8.43 | 0.44 | 1935.03 | 1939.91 | 1910.97 | 0 |
| 1732210200 | 1927.3 | -4.54 | -0.24 | 1929.07 | 1933.33 | 1910.63 | 0 |
| 1732123800 | 1931.84 | -7.94 | -0.41 | 1951.13 | 1951.88 | 1929.5 | 0 |
| 1732037400 | 1939.78 | -14.47 | -0.74 | 1956.96 | 1962.36 | 1915.7 | 0 |
| 1731951000 | 1954.25 | 0.63 | 0.03 | 1954.8 | 1961.58 | 1944.77 | 0 |
| 1731691800 | 1953.62 | -4.78 | -0.24 | 1944.53 | 1968.33 | 1943.22 | 0 |
| 1731605400 | 1958.4 | 29.95 | 1.55 | 1942.31 | 1961.8 | 1932.46 | 0 |
| 1731519000 | 1928.45 | -9.01 | -0.47 | 1929.35 | 1943.09 | 1915.58 | 0 |
| 1731432600 | 1937.46 | -48.75 | -2.45 | 1965.55 | 1966.77 | 1935.67 | 0 |
| 1731346200 | 1986.21 | 17.42 | 0.88 | 1982.37 | 1995.21 | 1981.98 | 0 |
| 1731087000 | 1968.79 | -14.34 | -0.72 | 1980.88 | 1983.27 | 1964.69 | 0 |
| 1731000600 | 1983.13 | 12.18 | 0.62 | 1968.04 | 1989.52 | 1966.67 | 0 |
| 1730914200 | 1970.95 | -16.84 | -0.85 | 2000.1 | 2025.02 | 1964.47 | 0 |
| 1730827800 | 1987.79 | 7.81 | 0.39 | 1982.09 | 1989.77 | 1976.97 | 0 |
| 1730741400 | 1979.98 | -4.49 | -0.23 | 1977.57 | 1993.56 | 1977.57 | 0 |
| 1730482200 | 1984.47 | 13.01 | 0.66 | 1971.86 | 1991.06 | 1971.86 | 0 |
| 1730395800 | 1971.46 | -9.18 | -0.46 | 1973.37 | 1977.94 | 1961.64 | 0 |
| 1730309400 | 1980.64 | -27.56 | -1.37 | 1996.63 | 1997.58 | 1974.5 | 0 |
| 1730223000 | 2008.2 | -12.4 | -0.61 | 2028.69 | 2035.72 | 2006.65 | 0 |
| 1730136600 | 2020.6 | 19 | 0.95 | 2013.85 | 2025.3 | 2003.37 | 0 |
| 1729873800 | 2001.6 | -9.83 | -0.49 | 2002.94 | 2010.17 | 1994.5 | 0 |
| 1729787400 | 2011.43 | -3.29 | -0.16 | 2021.06 | 2030.01 | 2011.43 | 0 |
| 1729701000 | 2014.72 | -9.99 | -0.49 | 2016.93 | 2033.42 | 2012.42 | 0 |
| 1729614600 | 2024.71 | -26.27 | -1.28 | 2018.98 | 2028.25 | 2007.98 | 0 |
| 1729528200 | 2050.98 | 0 | 0.00 | 2050.98 | 2050.98 | 2050.98 | 0 |
| 1729269000 | 2050.98 | 7.07 | 0.35 | 2039.52 | 2058.54 | 2039.52 | 0 |
| 1729182600 | 2043.91 | 19.18 | 0.95 | 2026.41 | 2055.67 | 2025.83 | 0 |
| 1729096200 | 2024.73 | 6.21 | 0.31 | 2003.11 | 2028.97 | 2003.11 | 0 |
| 1729009800 | 2018.52 | -6.33 | -0.31 | 2029.84 | 2031.72 | 2016.3 | 0 |
| 1728923400 | 2024.85 | 3.02 | 0.15 | 2022.4 | 2025.82 | 2011.84 | 0 |
| 1728664200 | 2021.83 | 11.67 | 0.58 | 2007.92 | 2023.76 | 2006.61 | 0 |
| 1728577800 | 2010.16 | -5.36 | -0.27 | 2011.74 | 2016.48 | 2005.51 | 0 |
| 1728491400 | 2015.52 | 16.31 | 0.82 | 2001.49 | 2016.35 | 1997.42 | 0 |
| 1728405000 | 1999.21 | -8.68 | -0.43 | 1987.88 | 2003.12 | 1984.92 | 0 |
| 1728318600 | 2007.89 | -3.35 | -0.17 | 2018.06 | 2018.06 | 1996.56 | 0 |
| 1728059400 | 2011.24 | 21.37 | 1.07 | 1988.87 | 2017.87 | 1988.42 | 0 |
| 1727973000 | 1989.87 | -27.18 | -1.35 | 2008.99 | 2011.4 | 1985.36 | 0 |
| 1727886600 | 2017.05 | -7.98 | -0.39 | 2025.09 | 2027.87 | 2009.89 | 0 |
| 1727800200 | 2025.03 | -9.4 | -0.46 | 2037.23 | 2046.64 | 2017.86 | 0 |
| 1727713800 | 2034.43 | -49.76 | -2.39 | 2066.09 | 2069.78 | 2031.68 | 0 |
| 1727454600 | 2084.19 | 22.26 | 1.08 | 2066.45 | 2087.88 | 2065.01 | 0 |
| 1727368200 | 2061.93 | 36.97 | 1.83 | 2041.17 | 2065.81 | 2041.17 | 0 |
| 1727281800 | 2024.96 | -4.94 | -0.24 | 2017.9 | 2032.88 | 2017.9 | 0 |
| 1727195400 | 2029.9 | 16.64 | 0.83 | 2037.16 | 2039.33 | 2025.06 | 0 |
| 1727109000 | 2013.26 | -30.96 | -1.51 | 2013.39 | 2015.94 | 1998.73 | 0 |
| 1726849800 | 2044.22 | -4.74 | -0.23 | 2044.22 | 2045.98 | 2017.8 | 0 |
| 1726763400 | 2048.96 | 34.8 | 1.73 | 2040.58 | 2050.25 | 2033.76 | 0 |
| 1726677000 | 2014.16 | -3.91 | -0.19 | 2017.7 | 2018.71 | 2010.65 | 0 |
| 1726590600 | 2018.07 | 14.67 | 0.73 | 2011.48 | 2029.19 | 2011.01 | 0 |
| 1726504200 | 2003.4 | -7.17 | -0.36 | 2005.57 | 2012.5 | 1999.66 | 0 |
| 1726245000 | 2010.57 | 12.16 | 0.61 | 1997.89 | 2016.74 | 1997.81 | 0 |
| 1726158600 | 1998.41 | 8.85 | 0.44 | 2012.26 | 2014 | 1990.42 | 0 |
| 1726072200 | 1989.56 | -3.61 | -0.18 | 1994.71 | 2002.52 | 1979.96 | 0 |
| 1725985800 | 1993.17 | -7.21 | -0.36 | 1996.82 | 2013.33 | 1987.68 | 0 |
| 1725899400 | 2000.38 | 15.58 | 0.78 | 1989.71 | 2004.65 | 1988.51 | 0 |
| 1725640200 | 1984.8 | -21.03 | -1.05 | 2003.01 | 2011.22 | 1981.11 | 0 |
| 1725553800 | 2005.83 | 4.65 | 0.23 | 1998.14 | 2020.53 | 1998.14 | 0 |
| 1725467400 | 2001.18 | -12.05 | -0.60 | 1987.16 | 2005.92 | 1987.09 | 0 |
| 1725381000 | 2013.23 | -15.88 | -0.78 | 2031.25 | 2035.21 | 2006.63 | 0 |
| 1725294600 | 2029.11 | -2.92 | -0.14 | 2030.04 | 2032.14 | 2011.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
