News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -44.67 | -0.94391253542 | 4732.43 | 4803.89 | 4658.77 | 0 | 0 | IX |
| 4 | -48.17 | -1.01711807396 | 4735.93 | 4803.89 | 4658.77 | 0 | 0 | IX |
| 12 | 145.2 | 3.19643549012 | 4542.56 | 4803.89 | 4376.51 | 0 | 0 | IX |
| 26 | 220.29 | 4.93097883142 | 4467.47 | 4803.89 | 4375.67 | 0 | 0 | IX |
| 52 | 488.61 | 11.6359263184 | 4199.15 | 4803.89 | 4169.23 | 0 | 0 | IX |
| 156 | 803.33 | 20.6807691219 | 3884.43 | 4803.89 | 3655.55 | 0 | 0 | IX |
| 260 | 1086.81 | 30.1812021828 | 3600.95 | 4803.89 | 2680.37 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 4687.76 | -2.12 | -0.05 | 4689.88 | 4696.8 | 4658.77 | 0 |
| 1741282200 | 4689.88 | -33.23 | -0.70 | 4723.11 | 4734.93 | 4670.31 | 0 |
| 1741195800 | 4723.11 | 3.9 | 0.08 | 4719.21 | 4764.31 | 4716.9799 | 0 |
| 1741109400 | 4719.21 | -65.58 | -1.37 | 4784.79 | 4785.86 | 4713.32 | 0 |
| 1741023000 | 4784.79 | 30.47 | 0.64 | 4754.32 | 4803.89 | 4754.32 | 0 |
| 1740763800 | 4754.32 | 21.89 | 0.46 | 4732.43 | 4755.64 | 4708.08 | 0 |
| 1740677400 | 4732.43 | 6.25 | 0.13 | 4726.18 | 4738.82 | 4700.5 | 0 |
| 1740591000 | 4726.18 | 33.67 | 0.72 | 4692.51 | 4730.57 | 4692.51 | 0 |
| 1740504600 | 4692.51 | 3.11 | 0.07 | 4689.4 | 4716.05 | 4674.63 | 0 |
| 1740418200 | 4689.4 | -3.95 | -0.08 | 4693.35 | 4707.3 | 4666.04 | 0 |
| 1740159000 | 4693.35 | -1.64 | -0.03 | 4694.99 | 4709.92 | 4685.27 | 0 |
| 1740072600 | 4694.99 | -26.16 | -0.55 | 4721.15 | 4721.2 | 4688.34 | 0 |
| 1739986200 | 4721.15 | -30.34 | -0.64 | 4751.49 | 4752.47 | 4713.21 | 0 |
| 1739899800 | 4751.49 | -2.45 | -0.05 | 4753.9399 | 4764.27 | 4746.22 | 0 |
| 1739813400 | 4753.9399 | 17.34 | 0.37 | 4736.61 | 4754.29 | 4733.64 | 0 |
| 1739554200 | 4736.6 | -15.21 | -0.32 | 4751.81 | 4752.52 | 4729.9399 | 0 |
| 1739467800 | 4751.81 | -19.04 | -0.40 | 4770.85 | 4778.92 | 4732.92 | 0 |
| 1739381400 | 4770.85 | 12.94 | 0.27 | 4757.91 | 4772.68 | 4748.5 | 0 |
| 1739295000 | 4757.91 | 2.32 | 0.05 | 4755.59 | 4765.42 | 4744.16 | 0 |
| 1739208600 | 4755.59 | 36.64 | 0.78 | 4718.95 | 4764.57 | 4718.95 | 0 |
| 1738949400 | 4718.95 | -16.98 | -0.36 | 4735.93 | 4737.75 | 4712.14 | 0 |
| 1738863000 | 4735.93 | 54.95 | 1.17 | 4680.9799 | 4757.99 | 4680.9799 | 0 |
| 1738776600 | 4680.9799 | 27.81 | 0.60 | 4653.17 | 4680.9799 | 4641.63 | 0 |
| 1738690200 | 4653.17 | -7.65 | -0.16 | 4660.82 | 4660.82 | 4629.13 | 0 |
| 1738603800 | 4660.82 | -49.76 | -1.06 | 4710.58 | 4710.58 | 4627.36 | 0 |
| 1738344600 | 4710.58 | 16.93 | 0.36 | 4693.65 | 4717.02 | 4693.62 | 0 |
| 1738258200 | 4693.65 | 48.77 | 1.05 | 4644.88 | 4696.93 | 4640.6 | 0 |
| 1738171800 | 4644.88 | 10.05 | 0.22 | 4634.83 | 4659.5 | 4628.04 | 0 |
| 1738085400 | 4634.83 | 20.95 | 0.45 | 4613.88 | 4653.01 | 4613.8 | 0 |
| 1737999000 | 4613.88 | -4.05 | -0.09 | 4617.93 | 4619.85 | 4595.7 | 0 |
| 1737739800 | 4617.93 | -29.59 | -0.64 | 4647.52 | 4659.5 | 4613.07 | 0 |
| 1737653400 | 4647.52 | 7.75 | 0.17 | 4639.77 | 4650.78 | 4632.4799 | 0 |
| 1737567000 | 4639.77 | -1.99 | -0.04 | 4641.76 | 4661.35 | 4631.63 | 0 |
| 1737480600 | 4641.76 | 16.02 | 0.35 | 4625.74 | 4642.82 | 4624.37 | 0 |
| 1737394200 | 4625.74 | 4.04 | 0.09 | 4621.7 | 4641.04 | 4619.99 | 0 |
| 1737135000 | 4621.7 | 55.11 | 1.21 | 4566.59 | 4634.96 | 4566.31 | 0 |
| 1737048600 | 4566.59 | 48.2 | 1.07 | 4518.39 | 4566.59 | 4518.39 | 0 |
| 1736962200 | 4518.39 | 63.4 | 1.42 | 4454.99 | 4520.61 | 4454.97 | 0 |
| 1736875800 | 4454.99 | -9.15 | -0.20 | 4464.14 | 4477.85 | 4451.6 | 0 |
| 1736789400 | 4464.14 | -12.28 | -0.27 | 4462.13 | 4470.39 | 4448.27 | 0 |
| 1736530200 | 4476.42 | -41.51 | -0.92 | 4517.93 | 4521.41 | 4476.1 | 0 |
| 1736443800 | 4517.93 | 33.76 | 0.75 | 4484.17 | 4518.85 | 4474.9399 | 0 |
| 1736357400 | 4484.17 | -9.29 | -0.21 | 4493.46 | 4501.88 | 4456.49 | 0 |
| 1736271000 | 4493.46 | -10.1 | -0.22 | 4503.56 | 4503.66 | 4472.3 | 0 |
| 1736184600 | 4503.56 | 12.68 | 0.28 | 4490.88 | 4505.26 | 4479.29 | 0 |
| 1735925400 | 4490.88 | -18.38 | -0.41 | 4509.26 | 4512.3 | 4488.61 | 0 |
| 1735839000 | 4509.26 | 41.46 | 0.93 | 4467.8 | 4513.59 | 4460.93 | 0 |
| 1735666200 | 4467.8 | 30.66 | 0.69 | 4437.14 | 4471 | 4425.9799 | 0 |
| 1735579800 | 4437.14 | -16 | -0.36 | 4453.14 | 4453.14 | 4422.92 | 0 |
| 1735320600 | 4453.14 | 3.53 | 0.08 | 4449.61 | 4454.45 | 4436.05 | 0 |
| 1735061400 | 4449.61 | 20.88 | 0.47 | 4428.7299 | 4456.08 | 4428.7299 | 0 |
| 1734975000 | 4428.7299 | 7.62 | 0.17 | 4421.11 | 4432.9 | 4403.84 | 0 |
| 1734715800 | 4421.11 | -7.8 | -0.18 | 4428.91 | 4430.22 | 4376.51 | 0 |
| 1734629400 | 4428.91 | -50.08 | -1.12 | 4478.99 | 4478.99 | 4415.2 | 0 |
| 1734543000 | 4478.99 | 3.44 | 0.08 | 4475.55 | 4495.02 | 4475.55 | 0 |
| 1734456600 | 4475.55 | -39.61 | -0.88 | 4515.16 | 4515.16 | 4475.08 | 0 |
| 1734370200 | 4515.16 | -20.25 | -0.45 | 4535.41 | 4537.64 | 4511.85 | 0 |
| 1734111000 | 4535.41 | -7.15 | -0.16 | 4542.56 | 4553.01 | 4527.28 | 0 |
| 1734024600 | 4542.56 | 4.15 | 0.09 | 4538.41 | 4552.65 | 4536.81 | 0 |
| 1733938200 | 4538.41 | 9.77 | 0.22 | 4528.64 | 4546.7299 | 4511.61 | 0 |
| 1733851800 | 4528.64 | -35.74 | -0.78 | 4564.38 | 4564.43 | 4525.25 | 0 |
| 1733765400 | 4564.38 | 20.4 | 0.45 | 4543.9799 | 4574.54 | 4543.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
