News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -71.48 | -2.25022587256 | 3176.57 | 3180.78 | 3071.46 | 0 | 0 | IX |
| 4 | 6 | 0.193605219597 | 3099.09 | 3210.19 | 3022.46 | 0 | 0 | IX |
| 12 | -30.29 | -0.96607109824 | 3135.38 | 3210.19 | 2999.5 | 0 | 0 | IX |
| 26 | 50.6 | 1.65657769382 | 3054.49 | 3210.19 | 2789.52 | 0 | 0 | IX |
| 52 | 283.17 | 10.0346572546 | 2821.92 | 3319.28 | 2757.11 | 0 | 0 | IX |
| 156 | 617.56 | 24.8262332515 | 2487.53 | 3319.28 | 2018.31 | 0 | 0 | IX |
| 260 | 706.92 | 29.4774765759 | 2398.17 | 3319.28 | 1293.87 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 3107.28 | -15.67 | -0.50 | 3120.57 | 3120.57 | 3071.46 | 0 |
| 1734629400 | 3122.95 | -49.04 | -1.55 | 3156.79 | 3156.79 | 3115.58 | 0 |
| 1734543000 | 3171.9899 | 18.87 | 0.60 | 3153.25 | 3180.78 | 3153.25 | 0 |
| 1734456600 | 3153.12 | -2.01 | -0.06 | 3154.57 | 3173.84 | 3151.86 | 0 |
| 1734370200 | 3155.13 | -21.43 | -0.67 | 3176.57 | 3176.57 | 3149.39 | 0 |
| 1734111000 | 3176.56 | 2.42 | 0.08 | 3174.12 | 3197.33 | 3168.67 | 0 |
| 1734024600 | 3174.14 | -4.43 | -0.14 | 3178.57 | 3188.37 | 3170 | 0 |
| 1733938200 | 3178.57 | 26.73 | 0.85 | 3151.85 | 3182.07 | 3144.96 | 0 |
| 1733851800 | 3151.84 | -31.92 | -1.00 | 3183.7399 | 3184.67 | 3148.33 | 0 |
| 1733765400 | 3183.76 | -6.14 | -0.19 | 3189.89 | 3210.19 | 3173.76 | 0 |
| 1733506200 | 3189.9 | 27.03 | 0.85 | 3162.87 | 3198.02 | 3159.4 | 0 |
| 1733419800 | 3162.87 | -16.01 | -0.50 | 3178.88 | 3178.88 | 3147.38 | 0 |
| 1733333400 | 3178.88 | 37.38 | 1.19 | 3141.44 | 3181.21 | 3141.44 | 0 |
| 1733247000 | 3141.5 | 20.98 | 0.67 | 3120.6 | 3157.57 | 3120.6 | 0 |
| 1733160600 | 3120.52 | -6.26 | -0.20 | 3123.25 | 3133.92 | 3086.87 | 0 |
| 1732901400 | 3126.78 | 25.11 | 0.81 | 3101.64 | 3130.37 | 3095.2 | 0 |
| 1732815000 | 3101.67 | 45.54 | 1.49 | 3056.14 | 3112.46 | 3056.14 | 0 |
| 1732728600 | 3056.13 | -12.98 | -0.42 | 3069.11 | 3069.11 | 3022.46 | 0 |
| 1732642200 | 3069.11 | -19.76 | -0.64 | 3088.87 | 3088.87 | 3064.52 | 0 |
| 1732555800 | 3088.87 | -12.29 | -0.40 | 3099.09 | 3138.37 | 3086.03 | 0 |
| 1732296600 | 3101.16 | -1.49 | -0.05 | 3102.7 | 3115.31 | 3055.85 | 0 |
| 1732210200 | 3102.65 | 19.91 | 0.65 | 3082.71 | 3105.98 | 3059.1 | 0 |
| 1732123800 | 3082.7399 | -9.49 | -0.31 | 3092.23 | 3126.25 | 3076.04 | 0 |
| 1732037400 | 3092.23 | -17.02 | -0.55 | 3109.18 | 3117.06 | 3044.23 | 0 |
| 1731951000 | 3109.25 | -5.12 | -0.16 | 3114.36 | 3118.56 | 3096.67 | 0 |
| 1731691800 | 3114.37 | -16.09 | -0.51 | 3130.36 | 3141.76 | 3103.57 | 0 |
| 1731605400 | 3130.46 | 27.36 | 0.88 | 3099.6 | 3135.7399 | 3099.6 | 0 |
| 1731519000 | 3103.1 | 0 | 0.00 | 3103.1 | 3103.1 | 3103.1 | 0 |
| 1731432600 | 3103.1 | -97.79 | -3.06 | 3200.89 | 3200.89 | 3103.1 | 0 |
| 1731346200 | 3200.89 | 63.25 | 2.02 | 3140.79 | 3203.8 | 3140.79 | 0 |
| 1731087000 | 3137.64 | -17.03 | -0.54 | 3154.83 | 3172.91 | 3129.82 | 0 |
| 1731000600 | 3154.67 | 25.09 | 0.80 | 3129.58 | 3162.54 | 3108.2399 | 0 |
| 1730914200 | 3129.58 | 0.4 | 0.01 | 3129.21 | 3208.07 | 3118.46 | 0 |
| 1730827800 | 3129.18 | 44.37 | 1.44 | 3084.86 | 3134.33 | 3077.14 | 0 |
| 1730741400 | 3084.81 | -28.53 | -0.92 | 3113.34 | 3113.34 | 3082.25 | 0 |
| 1730482200 | 3113.34 | 30.82 | 1.00 | 3082.52 | 3123.9 | 3078.65 | 0 |
| 1730395800 | 3082.52 | -18.02 | -0.58 | 3100.51 | 3109.4 | 3071.7399 | 0 |
| 1730309400 | 3100.54 | -10.12 | -0.33 | 3110.66 | 3110.66 | 3072.78 | 0 |
| 1730223000 | 3110.66 | -23.62 | -0.75 | 3134.03 | 3162.58 | 3108.4 | 0 |
| 1730136600 | 3134.28 | 24.81 | 0.80 | 3110.5 | 3142.91 | 3103.5 | 0 |
| 1729873800 | 3109.4699 | -10.11 | -0.32 | 3114.8 | 3126.89 | 3090.65 | 0 |
| 1729787400 | 3119.58 | -4.27 | -0.14 | 3123.85 | 3136.8 | 3119.27 | 0 |
| 1729701000 | 3123.85 | -14.6 | -0.47 | 3138.46 | 3142.05 | 3108.35 | 0 |
| 1729614600 | 3138.45 | -4.39 | -0.14 | 3142.85 | 3146.9899 | 3111.27 | 0 |
| 1729528200 | 3142.84 | -28.6 | -0.90 | 3171.26 | 3171.26 | 3135.08 | 0 |
| 1729269000 | 3171.44 | -6.44 | -0.20 | 3177.93 | 3179.11 | 3159.2399 | 0 |
| 1729182600 | 3177.88 | 63.24 | 2.03 | 3114.65 | 3196.39 | 3114.65 | 0 |
| 1729096200 | 3114.64 | 10.89 | 0.35 | 3103.75 | 3123.51 | 3087.08 | 0 |
| 1729009800 | 3103.75 | -9.99 | -0.32 | 3113.77 | 3137.86 | 3091.87 | 0 |
| 1728923400 | 3113.7399 | 26.06 | 0.84 | 3089.56 | 3113.7399 | 3085.88 | 0 |
| 1728664200 | 3087.68 | 38.45 | 1.26 | 3049.23 | 3091.76 | 3033.31 | 0 |
| 1728577800 | 3049.23 | -22.31 | -0.73 | 3071.54 | 3071.54 | 3037.29 | 0 |
| 1728491400 | 3071.54 | 30.73 | 1.01 | 3040.88 | 3071.54 | 3035.81 | 0 |
| 1728405000 | 3040.81 | 7.75 | 0.26 | 3033.06 | 3044.56 | 3011.34 | 0 |
| 1728318600 | 3033.06 | -5.84 | -0.19 | 3038.9 | 3058.7 | 3015.12 | 0 |
| 1728059400 | 3038.9 | 30.2 | 1.00 | 3008.7 | 3050.71 | 3000.7 | 0 |
| 1727973000 | 3008.7 | -43.19 | -1.42 | 3051.89 | 3051.89 | 2999.5 | 0 |
| 1727886600 | 3051.89 | -5.9 | -0.19 | 3057.8 | 3072.67 | 3035.95 | 0 |
| 1727800200 | 3057.79 | -10.9 | -0.36 | 3068.71 | 3097.86 | 3044.65 | 0 |
| 1727713800 | 3068.69 | -69.28 | -2.21 | 3135.38 | 3135.38 | 3067.41 | 0 |
| 1727454600 | 3137.9699 | -14.27 | -0.45 | 3152.2399 | 3155.48 | 3120.11 | 0 |
| 1727368200 | 3152.2399 | 27.1 | 0.87 | 3125.15 | 3171.19 | 3125.15 | 0 |
| 1727281800 | 3125.14 | -2.86 | -0.09 | 3128.01 | 3136.2399 | 3103.31 | 0 |
| 1727195400 | 3128 | 21.6 | 0.70 | 3106.4 | 3140.78 | 3106.4 | 0 |
| 1727109000 | 3106.4 | -22.9 | -0.73 | 3092.95 | 3111.34 | 3073.4899 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
