News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -51.92 | -1.16756542819 | 4446.86 | 4513.2 | 4346.52 | 0 | 0 | IX |
| 4 | -78.36 | -1.75172691302 | 4473.3 | 4613.44 | 4346.52 | 0 | 0 | IX |
| 12 | 37.22 | 0.854116372782 | 4357.72 | 4613.44 | 4228.05 | 0 | 0 | IX |
| 26 | -318.84 | -6.76399831982 | 4713.78 | 4751.59 | 4008.12 | 0 | 0 | IX |
| 52 | 562.3 | 14.6713492527 | 3832.64 | 4751.59 | 3801.95 | 0 | 0 | IX |
| 156 | 1183.99 | 36.8735109547 | 3210.95 | 4751.59 | 2807.68 | 0 | 0 | IX |
| 260 | 1159.93 | 35.8555305857 | 3235.01 | 4751.59 | 1742.11 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4413.61 | -28.41 | -0.64 | 4442.01 | 4442.01 | 4407.01 | 0 |
| 1732555800 | 4442.02 | -17.67 | -0.40 | 4456.72 | 4513.2 | 4437.9399 | 0 |
| 1732296600 | 4459.6899 | -2.15 | -0.05 | 4461.91 | 4480.04 | 4394.53 | 0 |
| 1732210200 | 4461.84 | 28.64 | 0.65 | 4433.17 | 4466.63 | 4399.21 | 0 |
| 1732123800 | 4433.2 | -13.66 | -0.31 | 4446.86 | 4495.78 | 4423.58 | 0 |
| 1732037400 | 4446.86 | -24.47 | -0.55 | 4471.22 | 4482.57 | 4377.83 | 0 |
| 1731951000 | 4471.33 | -7.36 | -0.16 | 4478.68 | 4484.71 | 4453.24 | 0 |
| 1731691800 | 4478.6899 | -23.15 | -0.51 | 4501.68 | 4518.08 | 4463.15 | 0 |
| 1731605400 | 4501.84 | 39.36 | 0.88 | 4457.46 | 4509.42 | 4457.46 | 0 |
| 1731519000 | 4462.4799 | 0 | 0.00 | 4462.4799 | 4462.4799 | 4462.4799 | 0 |
| 1731432600 | 4462.4799 | -140.63 | -3.06 | 4603.11 | 4603.11 | 4462.4799 | 0 |
| 1731346200 | 4603.11 | 90.96 | 2.02 | 4516.6899 | 4607.3 | 4516.6899 | 0 |
| 1731087000 | 4512.15 | -24.5 | -0.54 | 4536.88 | 4562.87 | 4500.91 | 0 |
| 1731000600 | 4536.65 | 36.08 | 0.80 | 4500.57 | 4547.96 | 4469.88 | 0 |
| 1730914200 | 4500.57 | 0.64 | 0.01 | 4500.04 | 4613.4399 | 4484.58 | 0 |
| 1730827800 | 4499.93 | 63.81 | 1.44 | 4436.1899 | 4507.32 | 4425.08 | 0 |
| 1730741400 | 4436.12 | -41.03 | -0.92 | 4477.15 | 4477.15 | 4432.43 | 0 |
| 1730482200 | 4477.15 | 44.33 | 1.00 | 4432.82 | 4492.33 | 4427.27 | 0 |
| 1730395800 | 4432.82 | -25.92 | -0.58 | 4458.6899 | 4471.4799 | 4417.32 | 0 |
| 1730309400 | 4458.74 | -14.56 | -0.33 | 4473.3 | 4473.3 | 4418.82 | 0 |
| 1730223000 | 4473.3 | -33.95 | -0.75 | 4506.9 | 4547.96 | 4470.05 | 0 |
| 1730136600 | 4507.25 | 35.67 | 0.80 | 4473.07 | 4519.66 | 4463 | 0 |
| 1729873800 | 4471.58 | -14.55 | -0.32 | 4479.24 | 4496.63 | 4444.52 | 0 |
| 1729787400 | 4486.13 | -6.13 | -0.14 | 4492.26 | 4510.88 | 4485.68 | 0 |
| 1729701000 | 4492.26 | -21 | -0.47 | 4513.26 | 4518.43 | 4469.97 | 0 |
| 1729614600 | 4513.26 | -6.31 | -0.14 | 4519.59 | 4525.53 | 4474.17 | 0 |
| 1729528200 | 4519.57 | -41.13 | -0.90 | 4560.4399 | 4560.4399 | 4508.41 | 0 |
| 1729269000 | 4560.7 | -9.25 | -0.20 | 4570.02 | 4571.7299 | 4543.15 | 0 |
| 1729182600 | 4569.95 | 90.93 | 2.03 | 4479.02 | 4596.57 | 4479.02 | 0 |
| 1729096200 | 4479.02 | 15.67 | 0.35 | 4463.35 | 4491.78 | 4439.38 | 0 |
| 1729009800 | 4463.35 | -11.25 | -0.25 | 4477.76 | 4512.38 | 4446.28 | 0 |
| 1728923400 | 4474.6 | 37.45 | 0.84 | 4439.85 | 4474.6 | 4434.56 | 0 |
| 1728664200 | 4437.15 | 55.26 | 1.26 | 4381.89 | 4443.02 | 4359.02 | 0 |
| 1728577800 | 4381.89 | -32.07 | -0.73 | 4413.95 | 4413.95 | 4364.7299 | 0 |
| 1728491400 | 4413.96 | 44.16 | 1.01 | 4369.89 | 4413.96 | 4362.61 | 0 |
| 1728405000 | 4369.8 | 11.14 | 0.26 | 4358.66 | 4375.1899 | 4327.45 | 0 |
| 1728318600 | 4358.66 | -8.4 | -0.19 | 4367.06 | 4395.5 | 4332.89 | 0 |
| 1728059400 | 4367.06 | 43.41 | 1.00 | 4323.65 | 4384.02 | 4312.16 | 0 |
| 1727973000 | 4323.65 | -62.07 | -1.42 | 4385.72 | 4385.72 | 4310.43 | 0 |
| 1727886600 | 4385.72 | -8.47 | -0.19 | 4394.22 | 4415.58 | 4362.81 | 0 |
| 1727800200 | 4394.1899 | -15.56 | -0.35 | 4409.89 | 4451.78 | 4375.32 | 0 |
| 1727713800 | 4409.75 | -99.55 | -2.21 | 4505.58 | 4505.58 | 4407.91 | 0 |
| 1727454600 | 4509.3 | -20.51 | -0.45 | 4529.81 | 4534.46 | 4483.64 | 0 |
| 1727368200 | 4529.81 | 38.94 | 0.87 | 4490.88 | 4557.04 | 4490.88 | 0 |
| 1727281800 | 4490.87 | -4.1 | -0.09 | 4494.99 | 4506.81 | 4459.49 | 0 |
| 1727195400 | 4494.97 | 31.03 | 0.70 | 4463.9399 | 4513.34 | 4463.9399 | 0 |
| 1727109000 | 4463.9399 | -32.9 | -0.73 | 4444.61 | 4471.03 | 4416.65 | 0 |
| 1726849800 | 4496.84 | 0 | 0.00 | 4496.84 | 4506.42 | 4442.6899 | 0 |
| 1726763400 | 4496.84 | 122.07 | 2.79 | 4374.74 | 4496.84 | 4374.74 | 0 |
| 1726677000 | 4374.77 | -12.53 | -0.29 | 4387.51 | 4393.75 | 4360.57 | 0 |
| 1726590600 | 4387.3 | 25.81 | 0.59 | 4361.49 | 4413.64 | 4361.49 | 0 |
| 1726504200 | 4361.49 | -7.02 | -0.16 | 4367.55 | 4382.09 | 4341.4 | 0 |
| 1726245000 | 4368.51 | 36.86 | 0.85 | 4331.55 | 4374.76 | 4331.55 | 0 |
| 1726158600 | 4331.65 | 48.66 | 1.14 | 4283.84 | 4349.71 | 4283.84 | 0 |
| 1726072200 | 4282.99 | -4.41 | -0.10 | 4287.52 | 4313.88 | 4251.38 | 0 |
| 1725985800 | 4287.4 | 9.32 | 0.22 | 4278.1 | 4313.32 | 4267.59 | 0 |
| 1725899400 | 4278.08 | 44.49 | 1.05 | 4233.59 | 4296.45 | 4233.59 | 0 |
| 1725640200 | 4233.59 | -75.38 | -1.75 | 4307.2299 | 4326.3 | 4228.05 | 0 |
| 1725553800 | 4308.97 | -21.55 | -0.50 | 4330.5 | 4334.57 | 4293.39 | 0 |
| 1725467400 | 4330.52 | -27.67 | -0.63 | 4357.72 | 4357.72 | 4293.04 | 0 |
| 1725381000 | 4358.1899 | -51.24 | -1.16 | 4409.93 | 4426.34 | 4342.05 | 0 |
| 1725294600 | 4409.43 | -16.46 | -0.37 | 4425.88 | 4425.88 | 4373.88 | 0 |
| 1725035400 | 4425.89 | -1.18 | -0.03 | 4427.07 | 4451.35 | 4425.89 | 0 |
| 1724949000 | 4427.07 | 24.42 | 0.55 | 4402.64 | 4430.9 | 4397.03 | 0 |
| 1724862600 | 4402.65 | 16.14 | 0.37 | 4386.49 | 4434.46 | 4386.49 | 0 |
| 1724776200 | 4386.51 | -8.78 | -0.20 | 4395.27 | 4405.75 | 4379.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
