News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.53 | 1.53846153846 | 294.45 | 300.09 | 286.26 | 0 | 0 | IX |
| 4 | 7.78 | 2.6717032967 | 291.2 | 300.09 | 285.7 | 0 | 0 | IX |
| 12 | -10.11 | -3.27089197321 | 309.09 | 312.09 | 285.7 | 0 | 0 | IX |
| 26 | -11.86 | -3.81546776477 | 310.84 | 326.1 | 285.7 | 0 | 0 | IX |
| 52 | 15.06 | 5.30431107354 | 283.92 | 326.1 | 278.58 | 0 | 0 | IX |
| 156 | -8.21 | -2.67261304079 | 307.19 | 326.1 | 199.58 | 0 | 0 | IX |
| 260 | 34.47 | 13.0316434161 | 264.51 | 326.1 | 166.17 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 298.98 | 2.11 | 0.71 | 296.22 | 300.08999 | 296.22 | 0 |
| 1737048600 | 296.87 | 2.68 | 0.91 | 293.8 | 296.87 | 293.8 | 0 |
| 1736962200 | 294.19 | 4.03 | 1.39 | 290.69 | 295.20999 | 290.69 | 0 |
| 1736875800 | 290.16 | 2.59 | 0.90 | 289.12 | 291.44 | 289.12 | 0 |
| 1736789400 | 287.57 | -3.07 | -1.06 | 286.7 | 288.16 | 286.26 | 0 |
| 1736530200 | 290.64 | -3.81 | -1.29 | 294.45 | 294.85 | 290.11 | 0 |
| 1736443800 | 294.45 | 1.27 | 0.43 | 293.18 | 294.86 | 291.42 | 0 |
| 1736357400 | 293.18 | -2.5 | -0.85 | 295.68 | 295.68 | 291.39999 | 0 |
| 1736271000 | 295.68 | 0.36 | 0.12 | 295.32 | 297.14999 | 294.49 | 0 |
| 1736184600 | 295.32 | 5.69 | 1.96 | 289.63 | 295.67 | 289.63 | 0 |
| 1735925400 | 289.63 | -0.98 | -0.34 | 290.61 | 291.06 | 288.97 | 0 |
| 1735839000 | 290.61 | -0.49 | -0.17 | 291.1 | 292.2 | 289.16 | 0 |
| 1735666200 | 291.1 | 0.85 | 0.29 | 290.25 | 292.14999 | 290.25 | 0 |
| 1735579800 | 290.25 | -2.53 | -0.86 | 292.77999 | 293.41 | 289.44 | 0 |
| 1735320600 | 292.77999 | 2.79 | 0.96 | 290.24 | 292.77999 | 290.24 | 0 |
| 1735061400 | 289.99 | 0.56 | 0.19 | 289.43 | 290.52999 | 289.43 | 0 |
| 1734975000 | 289.43 | 0.23 | 0.08 | 289.2 | 290.68 | 288.8 | 0 |
| 1734715800 | 289.2 | -2 | -0.69 | 291.2 | 291.2 | 285.7 | 0 |
| 1734629400 | 291.2 | -7.14 | -2.39 | 298.33999 | 298.33999 | 290.63 | 0 |
| 1734543000 | 298.33999 | -0.42 | -0.14 | 298.76 | 299.72 | 298.14999 | 0 |
| 1734456600 | 298.76 | -1.45 | -0.48 | 300.20999 | 300.20999 | 297.93 | 0 |
| 1734370200 | 300.20999 | 0.16 | 0.05 | 300.05 | 300.69 | 299.01 | 0 |
| 1734111000 | 300.05 | -1.16 | -0.39 | 301.20999 | 302 | 299.51 | 0 |
| 1734024600 | 301.20999 | -0.78 | -0.26 | 301.99 | 303.19 | 301.01 | 0 |
| 1733938200 | 301.99 | 0.39 | 0.13 | 301.6 | 303.33 | 300.56 | 0 |
| 1733851800 | 301.6 | -4.06 | -1.33 | 305.66 | 305.66 | 301.56 | 0 |
| 1733765400 | 305.66 | 1.25 | 0.41 | 304.41 | 306.06 | 304.41 | 0 |
| 1733506200 | 304.41 | 0.24 | 0.08 | 304.17 | 306.56 | 304 | 0 |
| 1733419800 | 304.17 | 2.49 | 0.83 | 301.68 | 304.17 | 301.68 | 0 |
| 1733333400 | 301.68 | 1.41 | 0.47 | 300.27 | 301.91 | 300.08999 | 0 |
| 1733247000 | 300.27 | 2.48 | 0.83 | 297.79 | 301.58 | 297.79 | 0 |
| 1733160600 | 297.79 | -0.53 | -0.18 | 298.32 | 299.51 | 295.69 | 0 |
| 1732901400 | 298.32 | 1.94 | 0.65 | 296.38 | 298.32 | 295.74 | 0 |
| 1732815000 | 296.38 | 0.77 | 0.26 | 295.61 | 296.8 | 294.8 | 0 |
| 1732728600 | 295.61 | 1.86 | 0.63 | 293.75 | 295.61 | 292.83 | 0 |
| 1732642200 | 293.75 | -1.74 | -0.59 | 295.49 | 296.41 | 293.04 | 0 |
| 1732555800 | 295.49 | 2.32 | 0.79 | 293.17 | 296.81 | 293.17 | 0 |
| 1732296600 | 293.17 | 0.64 | 0.22 | 292.52999 | 294.05 | 289.52999 | 0 |
| 1732210200 | 292.52999 | 1.12 | 0.38 | 291.41 | 292.70999 | 289.7 | 0 |
| 1732123800 | 291.41 | -1.83 | -0.62 | 293.24 | 294.87 | 291.01 | 0 |
| 1732037400 | 293.24 | -0.95 | -0.32 | 294.19 | 295.61 | 289.95999 | 0 |
| 1731951000 | 294.19 | 1.01 | 0.34 | 293.18 | 294.19 | 291.88 | 0 |
| 1731691800 | 293.18 | -3.39 | -1.14 | 296.57 | 296.57 | 293 | 0 |
| 1731605400 | 296.57 | 2.73 | 0.93 | 293.83999 | 296.75 | 292.85 | 0 |
| 1731519000 | 293.83999 | -0.78 | -0.26 | 294.62 | 295.64999 | 291.43 | 0 |
| 1731432600 | 294.62 | -6.86 | -2.28 | 301.48 | 301.48 | 294.44 | 0 |
| 1731346200 | 301.48 | 0.53 | 0.18 | 300.95 | 302.81 | 299.5 | 0 |
| 1731087000 | 300.95 | -3.61 | -1.19 | 304.56 | 304.56 | 300.29 | 0 |
| 1731000600 | 304.56 | 3.86 | 1.28 | 300.7 | 305.69 | 300.7 | 0 |
| 1730914200 | 300.7 | -5.93 | -1.93 | 306.63 | 308.82 | 299.52999 | 0 |
| 1730827800 | 306.63 | 0.29 | 0.09 | 306.33999 | 307.11 | 305.3 | 0 |
| 1730741400 | 306.33999 | 0.32 | 0.10 | 306.02 | 308.51 | 306.02 | 0 |
| 1730482200 | 306.02 | 3.02 | 1.00 | 303 | 307 | 303 | 0 |
| 1730395800 | 303 | -3.74 | -1.22 | 306.74 | 306.74 | 301.73 | 0 |
| 1730309400 | 306.74 | -1.84 | -0.60 | 308.58 | 309 | 304.62 | 0 |
| 1730223000 | 308.58 | -2.29 | -0.74 | 310.87 | 312.08999 | 308.36 | 0 |
| 1730136600 | 310.87 | 0.89 | 0.29 | 309.98 | 311.35 | 308.86 | 0 |
| 1729873800 | 309.98 | 0.89 | 0.29 | 309.08999 | 310.64 | 308.76 | 0 |
| 1729787400 | 309.08999 | 0.72 | 0.23 | 308.37 | 311.25 | 308.37 | 0 |
| 1729701000 | 308.37 | -1.91 | -0.62 | 310.27999 | 310.29 | 308.02 | 0 |
| 1729614600 | 310.27999 | -1.35 | -0.43 | 311.63 | 311.79 | 308.89 | 0 |
| 1729528200 | 311.63 | -2.71 | -0.86 | 314.33999 | 314.8 | 311.27 | 0 |
| 1729269000 | 314.33999 | 1.45 | 0.46 | 312.89 | 314.33999 | 312.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
