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 | 10.67 | 0.521584404284 | 2045.69 | 2097.94 | 2034.22 | 0 | 0 | IX |
| 4 | 22.26 | 1.0943414778 | 2034.1 | 2097.94 | 1972.63 | 0 | 0 | IX |
| 12 | 29.62 | 1.46146027611 | 2026.74 | 2097.94 | 1860.01 | 0 | 0 | IX |
| 26 | -31.07 | -1.48843314506 | 2087.43 | 2114.75 | 1860.01 | 0 | 0 | IX |
| 52 | 296.78 | 16.8665249662 | 1759.58 | 2114.75 | 1672.98 | 0 | 0 | IX |
| 156 | 253.86 | 14.0837725381 | 1802.5 | 2114.75 | 1416.87 | 0 | 0 | IX |
| 260 | 527.58 | 34.5098706158 | 1528.78 | 2114.75 | 1012.35 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 2055.3 | -15.81 | -0.76 | 2071.11 | 2078.42 | 2047.59 | 0 |
| 1727713800 | 2071.11 | -24.99 | -1.19 | 2096.1 | 2096.1 | 2071.11 | 0 |
| 1727454600 | 2096.1 | 15.03 | 0.72 | 2081.07 | 2097.94 | 2080.27 | 0 |
| 1727368200 | 2081.07 | 40.18 | 1.97 | 2040.89 | 2083.65 | 2040.89 | 0 |
| 1727281800 | 2040.89 | -4.8 | -0.23 | 2045.69 | 2046.18 | 2034.22 | 0 |
| 1727195400 | 2045.69 | 17.66 | 0.87 | 2028.03 | 2050.06 | 2028.03 | 0 |
| 1727109000 | 2028.03 | 5.18 | 0.26 | 2022.85 | 2031.52 | 2015.4 | 0 |
| 1726849800 | 2022.85 | -27.69 | -1.35 | 2050.54 | 2050.54 | 2021.63 | 0 |
| 1726763400 | 2050.54 | 36.44 | 1.81 | 2014.1 | 2050.54 | 2014.1 | 0 |
| 1726677000 | 2014.1 | -9.42 | -0.47 | 2023.52 | 2024.95 | 2012.4 | 0 |
| 1726590600 | 2023.52 | 11.79 | 0.59 | 2011.73 | 2031.98 | 2011.73 | 0 |
| 1726504200 | 2011.73 | -5.86 | -0.29 | 2017.59 | 2019.72 | 2007.84 | 0 |
| 1726245000 | 2017.59 | 14.45 | 0.72 | 2003.14 | 2021.94 | 2003.14 | 0 |
| 1726158600 | 2003.14 | 18.23 | 0.92 | 1984.91 | 2013.06 | 1984.91 | 0 |
| 1726072200 | 1984.91 | 5.47 | 0.28 | 1979.44 | 1997.78 | 1974.35 | 0 |
| 1725985800 | 1979.44 | -12.34 | -0.62 | 1991.78 | 2002.21 | 1975.73 | 0 |
| 1725899400 | 1991.78 | 16.78 | 0.85 | 1975 | 1998.3 | 1975 | 0 |
| 1725640200 | 1975 | -27.38 | -1.37 | 2002.38 | 2008.53 | 1972.63 | 0 |
| 1725553800 | 2002.38 | -8.5 | -0.42 | 2010.88 | 2014.07 | 2001.82 | 0 |
| 1725467400 | 2010.88 | -23.22 | -1.14 | 2034.1 | 2034.1 | 2005.53 | 0 |
| 1725381000 | 2034.1 | -23.33 | -1.13 | 2057.43 | 2062.78 | 2031.36 | 0 |
| 1725294600 | 2057.43 | 3.63 | 0.18 | 2053.8 | 2057.95 | 2040.55 | 0 |
| 1725035400 | 2053.8 | -0.93 | -0.05 | 2054.73 | 2061.56 | 2051.95 | 0 |
| 1724949000 | 2054.73 | 19.69 | 0.97 | 2035.04 | 2054.73 | 2035.04 | 0 |
| 1724862600 | 2035.04 | 6.35 | 0.31 | 2028.69 | 2042.45 | 2028.69 | 0 |
| 1724776200 | 2028.69 | -1.69 | -0.08 | 2027.08 | 2034.91 | 2026.05 | 0 |
| 1724430600 | 2030.38 | 10.68 | 0.53 | 2019.7 | 2033.6 | 2019.7 | 0 |
| 1724344200 | 2019.7 | 0.78 | 0.04 | 2018.92 | 2029.49 | 2018.92 | 0 |
| 1724257800 | 2018.92 | 11.12 | 0.55 | 2007.8 | 2020.63 | 2007.42 | 0 |
| 1724171400 | 2007.8 | -5.91 | -0.29 | 2013.71 | 2023.97 | 2007 | 0 |
| 1724085000 | 2013.71 | 11.92 | 0.60 | 2001.79 | 2017.04 | 1999.43 | 0 |
| 1723825800 | 2001.79 | 11.72 | 0.59 | 1990.07 | 2005.29 | 1990.07 | 0 |
| 1723739400 | 1990.07 | 28.98 | 1.48 | 1961.09 | 1991.32 | 1961.09 | 0 |
| 1723653000 | 1961.09 | 11.02 | 0.57 | 1950.07 | 1961.9 | 1950.07 | 0 |
| 1723566600 | 1950.07 | 9.39 | 0.48 | 1940.68 | 1950.49 | 1935.39 | 0 |
| 1723480200 | 1940.68 | -0.23 | -0.01 | 1940.91 | 1951.15 | 1936.17 | 0 |
| 1723221000 | 1940.91 | 4.54 | 0.23 | 1936.37 | 1951.99 | 1929.93 | 0 |
| 1723134600 | 1936.37 | -0.58 | -0.03 | 1936.95 | 1938.52 | 1912.6 | 0 |
| 1723048200 | 1936.95 | 36.78 | 1.94 | 1900.17 | 1943.33 | 1900.17 | 0 |
| 1722961800 | 1900.17 | 1.99 | 0.10 | 1898.18 | 1914.27 | 1885.57 | 0 |
| 1722875400 | 1898.18 | -30.61 | -1.59 | 1928.79 | 1928.79 | 1860.01 | 0 |
| 1722616200 | 1928.79 | -52.45 | -2.65 | 1981.24 | 1981.24 | 1923.91 | 0 |
| 1722529800 | 1981.24 | -41.45 | -2.05 | 2022.69 | 2022.69 | 1979.27 | 0 |
| 1722443400 | 2022.69 | 12 | 0.60 | 2010.69 | 2036.6 | 2010.69 | 0 |
| 1722357000 | 2010.69 | 10.23 | 0.51 | 2000.46 | 2019.28 | 2000.46 | 0 |
| 1722270600 | 2000.46 | -13.64 | -0.68 | 2014.1 | 2023.89 | 1998.72 | 0 |
| 1722011400 | 2014.1 | 18.7 | 0.94 | 1995.4 | 2016.05 | 1993.34 | 0 |
| 1721925000 | 1995.4 | -21.54 | -1.07 | 2016.94 | 2016.94 | 1976.82 | 0 |
| 1721838600 | 2016.94 | -20.91 | -1.03 | 2037.85 | 2037.85 | 2012.34 | 0 |
| 1721752200 | 2037.85 | 6.5 | 0.32 | 2031.35 | 2049.81 | 2029.39 | 0 |
| 1721665800 | 2031.35 | 25.03 | 1.25 | 2006.32 | 2038.13 | 2006.32 | 0 |
| 1721406600 | 2006.32 | -16.28 | -0.80 | 2022.6 | 2022.6 | 2004.23 | 0 |
| 1721320200 | 2022.6 | -4.76 | -0.23 | 2027.36 | 2042.63 | 2021.07 | 0 |
| 1721233800 | 2027.36 | -20.56 | -1.00 | 2047.92 | 2047.92 | 2021.76 | 0 |
| 1721147400 | 2047.92 | -10.66 | -0.52 | 2058.58 | 2058.58 | 2041.88 | 0 |
| 1721061000 | 2058.58 | -21.9 | -1.05 | 2080.48 | 2080.48 | 2058.29 | 0 |
| 1720801800 | 2080.48 | 22.88 | 1.11 | 2057.6 | 2083.98 | 2057.6 | 0 |
| 1720715400 | 2057.6 | 9.21 | 0.45 | 2048.39 | 2067.32 | 2048.39 | 0 |
| 1720629000 | 2048.39 | 21.65 | 1.07 | 2026.74 | 2048.7 | 2024.98 | 0 |
| 1720542600 | 2026.74 | -23.23 | -1.13 | 2049.9699 | 2049.9699 | 2022.94 | 0 |
| 1720456200 | 2049.9699 | -4.73 | -0.23 | 2054.7 | 2072.91 | 2048.71 | 0 |
| 1720197000 | 2054.7 | -2.19 | -0.11 | 2056.89 | 2069.66 | 2047.39 | 0 |
| 1720110600 | 2056.89 | 11.19 | 0.55 | 2045.7 | 2059.17 | 2045.7 | 0 |
| 1720024200 | 2045.7 | 23.12 | 1.14 | 2022.58 | 2050.41 | 2022.58 | 0 |
| 1719937800 | 2022.58 | -7.49 | -0.37 | 2030.07 | 2030.07 | 2007.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
