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 | -72.59 | -1.80211715872 | 4028.04 | 4029.84 | 3943.94 | 0 | 0 | IX |
| 4 | -243.9 | -5.80804172074 | 4199.35 | 4306.84 | 3943.94 | 0 | 0 | IX |
| 12 | 249.92 | 6.74451428001 | 3705.53 | 4509.53 | 3626.02 | 0 | 0 | IX |
| 26 | 161.67 | 4.26144900337 | 3793.78 | 4509.53 | 3505.4 | 0 | 0 | IX |
| 52 | 491.5 | 14.1890038829 | 3463.95 | 4509.53 | 3240.78 | 0 | 0 | IX |
| 156 | -989.26 | -20.0064311153 | 4944.71 | 5074.14 | 2913.19 | 0 | 0 | IX |
| 260 | -568.87 | -12.5736022209 | 4524.32 | 6784.57 | 2913.19 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 3959.66 | -36.47 | -0.91 | 3959.02 | 3970.09 | 3956.14 | 0 |
| 1732728600 | 3996.13 | 27.09 | 0.68 | 3969.68 | 4016.05 | 3962.93 | 0 |
| 1732642200 | 3969.04 | -16.11 | -0.40 | 3987.12 | 3987.83 | 3964.64 | 0 |
| 1732555800 | 3985.15 | -11.7 | -0.29 | 3992.94 | 4003.87 | 3953.89 | 0 |
| 1732296600 | 3996.85 | -34.33 | -0.85 | 4028.04 | 4029.84 | 3990.96 | 0 |
| 1732210200 | 4031.18 | -39.84 | -0.98 | 4055.42 | 4062.18 | 4028.44 | 0 |
| 1732123800 | 4071.02 | -9.3 | -0.23 | 4070.98 | 4086.8 | 4064.96 | 0 |
| 1732037400 | 4080.32 | 24.63 | 0.61 | 4075.3 | 4085.85 | 4058.84 | 0 |
| 1731951000 | 4055.69 | 14.35 | 0.36 | 4053.84 | 4057.19 | 4032.98 | 0 |
| 1731691800 | 4041.34 | -8.33 | -0.21 | 4051.26 | 4065.67 | 4018.87 | 0 |
| 1731605400 | 4049.67 | -50.74 | -1.24 | 4079.55 | 4083.92 | 4045.35 | 0 |
| 1731519000 | 4100.41 | -8.71 | -0.21 | 4104.54 | 4116.96 | 4085.98 | 0 |
| 1731432600 | 4109.12 | -100.99 | -2.40 | 4159.65 | 4160 | 4108.57 | 0 |
| 1731346200 | 4210.11 | -31.6 | -0.74 | 4190.1 | 4233.75 | 4189.43 | 0 |
| 1731087000 | 4241.71 | -61.21 | -1.42 | 4285.88 | 4302.58 | 4238.49 | 0 |
| 1731000600 | 4302.92 | 81.9 | 1.94 | 4256.91 | 4306.84 | 4248.88 | 0 |
| 1730914200 | 4221.02 | -64.54 | -1.51 | 4222.76 | 4242.01 | 4202.45 | 0 |
| 1730827800 | 4285.56 | 64.3 | 1.52 | 4252.43 | 4287.65 | 4250.11 | 0 |
| 1730741400 | 4221.26 | 36.19 | 0.86 | 4208.13 | 4225.8 | 4200.47 | 0 |
| 1730482200 | 4185.07 | 22.14 | 0.53 | 4199.35 | 4205.96 | 4178.24 | 0 |
| 1730395800 | 4162.93 | -20.22 | -0.48 | 4195.03 | 4195.26 | 4111.9399 | 0 |
| 1730309400 | 4183.15 | -46.55 | -1.10 | 4183.7 | 4203.4799 | 4177.15 | 0 |
| 1730223000 | 4229.7 | -7.71 | -0.18 | 4217.78 | 4239.45 | 4216.81 | 0 |
| 1730136600 | 4237.41 | 7.9 | 0.19 | 4219.83 | 4239.53 | 4209.07 | 0 |
| 1729873800 | 4229.51 | 23.16 | 0.55 | 4237.64 | 4248.87 | 4225.1899 | 0 |
| 1729787400 | 4206.35 | -49.02 | -1.15 | 4228.41 | 4228.7 | 4201.42 | 0 |
| 1729701000 | 4255.37 | 8.98 | 0.21 | 4270.04 | 4290.41 | 4252.1899 | 0 |
| 1729614600 | 4246.39 | 13.35 | 0.32 | 4241.1 | 4251.61 | 4223.29 | 0 |
| 1729528200 | 4233.04 | -41.19 | -0.96 | 4268.34 | 4272.72 | 4229.56 | 0 |
| 1729269000 | 4274.2299 | 120.89 | 2.91 | 4201.64 | 4298.51 | 4190.66 | 0 |
| 1729182600 | 4153.34 | -37.42 | -0.89 | 4209.22 | 4217.52 | 4151.58 | 0 |
| 1729096200 | 4190.76 | -11.25 | -0.27 | 4214.85 | 4223.93 | 4173.64 | 0 |
| 1729009800 | 4202.01 | -98.49 | -2.29 | 4275.81 | 4279.67 | 4200.3 | 0 |
| 1728923400 | 4300.5 | -14.38 | -0.33 | 4327.53 | 4338.22 | 4296.31 | 0 |
| 1728664200 | 4314.88 | 11.65 | 0.27 | 4318.77 | 4321.17 | 4305.51 | 0 |
| 1728577800 | 4303.2299 | 63.26 | 1.49 | 4331.34 | 4349.82 | 4271.32 | 0 |
| 1728491400 | 4239.97 | -63.66 | -1.48 | 4271.89 | 4356.25 | 4233.38 | 0 |
| 1728405000 | 4303.63 | -191.41 | -4.26 | 4395.24 | 4423.4 | 4298.06 | 0 |
| 1728318600 | 4495.04 | 36.32 | 0.81 | 4462.35 | 4509.53 | 4456.28 | 0 |
| 1728059400 | 4458.72 | 54.12 | 1.23 | 4436.6899 | 4484.11 | 4434.81 | 0 |
| 1727973000 | 4404.6 | -51.31 | -1.15 | 4371.1899 | 4457.4 | 4369.06 | 0 |
| 1727886600 | 4455.91 | 140.02 | 3.24 | 4478.87 | 4490.56 | 4413.34 | 0 |
| 1727800200 | 4315.89 | 15.24 | 0.35 | 4303.16 | 4316.18 | 4300.29 | 0 |
| 1727713800 | 4300.65 | 41.29 | 0.97 | 4325.7299 | 4354.06 | 4282.33 | 0 |
| 1727454600 | 4259.36 | 87.36 | 2.09 | 4266.97 | 4268.31 | 4208.66 | 0 |
| 1727368200 | 4172 | 160.77 | 4.01 | 4076.95 | 4173.14 | 4075.94 | 0 |
| 1727281800 | 4011.23 | 34.35 | 0.86 | 4036.82 | 4041.51 | 4003.48 | 0 |
| 1727195400 | 3976.88 | 144.52 | 3.77 | 3903.16 | 3978.42 | 3900.29 | 0 |
| 1727109000 | 3832.36 | 8.3 | 0.22 | 3839.28 | 3840.37 | 3821.03 | 0 |
| 1726849800 | 3824.06 | 7.29 | 0.19 | 3840.26 | 3844.66 | 3810.17 | 0 |
| 1726763400 | 3816.77 | 75.2 | 2.01 | 3783.28 | 3820.82 | 3780.95 | 0 |
| 1726677000 | 3741.57 | -6.28 | -0.17 | 3743.58 | 3745.13 | 3734.55 | 0 |
| 1726590600 | 3747.85 | 22.1 | 0.59 | 3747.59 | 3753.33 | 3741.66 | 0 |
| 1726504200 | 3725.75 | 15.98 | 0.43 | 3706.45 | 3727.99 | 3706.45 | 0 |
| 1726245000 | 3709.77 | 20.19 | 0.55 | 3702.28 | 3713.92 | 3697.98 | 0 |
| 1726158600 | 3689.58 | 47.3 | 1.30 | 3691.45 | 3696.31 | 3684.64 | 0 |
| 1726072200 | 3642.28 | -7.72 | -0.21 | 3635.01 | 3647.42 | 3632.55 | 0 |
| 1725985800 | 3650 | 6.89 | 0.19 | 3657.16 | 3665.04 | 3648.57 | 0 |
| 1725899400 | 3643.11 | -44.34 | -1.20 | 3639.46 | 3654.49 | 3626.02 | 0 |
| 1725640200 | 3687.45 | -2.16 | -0.06 | 3705.53 | 3709.72 | 3686.8 | 0 |
| 1725553800 | 3689.61 | 9.36 | 0.25 | 3682.11 | 3689.91 | 3672.41 | 0 |
| 1725467400 | 3680.25 | -46.3 | -1.24 | 3684.53 | 3689.15 | 3667.71 | 0 |
| 1725381000 | 3726.55 | -8.51 | -0.23 | 3729.02 | 3736.62 | 3722.4 | 0 |
| 1725294600 | 3735.06 | -34.35 | -0.91 | 3740.28 | 3750.81 | 3730.52 | 0 |
| 1725035400 | 3769.41 | 25.46 | 0.68 | 3773.78 | 3789.51 | 3727.09 | 0 |
| 1724949000 | 3743.95 | 6.75 | 0.18 | 3722.08 | 3749.91 | 3719.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
