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 | 415.47 | 1.99761326876 | 20798.32 | 21226.1 | 20610.72 | 0 | 0 | IX |
| 4 | 1054.07 | 5.22859444476 | 20159.72 | 21226.1 | 20132.73 | 0 | 0 | IX |
| 12 | 1614.4 | 8.23699104921 | 19599.39 | 21226.1 | 19544.76 | 0 | 0 | IX |
| 26 | 2012.95 | 10.4836559234 | 19200.84 | 21226.1 | 18761.94 | 0 | 0 | IX |
| 52 | 2646.98 | 14.2565147163 | 18566.81 | 21226.1 | 16764.25 | 0 | 0 | IX |
| 156 | -1287.46 | -5.72172657075 | 22501.25 | 24353.85 | 16520.45 | 0 | 0 | IX |
| 260 | 1629.65 | 8.3212742556 | 19584.14 | 24353.85 | 12373.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 21213.79 | 24.27 | 0.11 | 21189.52 | 21213.79 | 21120.27 | 0 |
| 1721061000 | 21189.52 | -13.37 | -0.06 | 21202.89 | 21226.1 | 21080.98 | 0 |
| 1720801800 | 21202.89 | 13.98 | 0.07 | 21188.91 | 21224.06 | 21116.82 | 0 |
| 1720715400 | 21188.91 | 261.15 | 1.25 | 20927.76 | 21188.91 | 20898.3 | 0 |
| 1720629000 | 20927.76 | 282.74 | 1.37 | 20645.02 | 20927.76 | 20644.38 | 0 |
| 1720542600 | 20645.02 | -153.3 | -0.74 | 20798.32 | 20808.34 | 20610.72 | 0 |
| 1720456200 | 20798.32 | 11.67 | 0.06 | 20786.65 | 20825.33 | 20733.59 | 0 |
| 1720197000 | 20786.65 | 176.31 | 0.86 | 20610.34 | 20986.15 | 20587.14 | 0 |
| 1720110600 | 20610.34 | 80.92 | 0.39 | 20529.42 | 20619.36 | 20509.67 | 0 |
| 1720024200 | 20529.42 | 334.95 | 1.66 | 20194.47 | 20529.42 | 20194.36 | 0 |
| 1719937800 | 20194.47 | -27.61 | -0.14 | 20222.08 | 20244.23 | 20132.73 | 0 |
| 1719851400 | 20222.08 | -63.95 | -0.32 | 20286.03 | 20432.54 | 20222.08 | 0 |
| 1719592200 | 20286.03 | -45.77 | -0.23 | 20331.8 | 20386.7 | 20250.81 | 0 |
| 1719505800 | 20331.8 | 33.7 | 0.17 | 20298.1 | 20368.14 | 20288.17 | 0 |
| 1719419400 | 20298.1 | -65.33 | -0.32 | 20363.43 | 20451.17 | 20268.34 | 0 |
| 1719333000 | 20363.43 | -199.14 | -0.97 | 20562.57 | 20562.57 | 20350.65 | 0 |
| 1719246600 | 20562.57 | 120.22 | 0.59 | 20442.35 | 20580.17 | 20356.03 | 0 |
| 1718987400 | 20442.35 | -56.37 | -0.27 | 20498.72 | 20525.12 | 20359.98 | 0 |
| 1718901000 | 20498.72 | 117.67 | 0.58 | 20381.05 | 20505.18 | 20357.81 | 0 |
| 1718814600 | 20381.05 | -28.88 | -0.14 | 20409.93 | 20470.78 | 20353.95 | 0 |
| 1718728200 | 20409.93 | 250.21 | 1.24 | 20159.72 | 20410.19 | 20159.72 | 0 |
| 1718641800 | 20159.72 | 39.36 | 0.20 | 20120.36 | 20243.24 | 20100.81 | 0 |
| 1718382600 | 20120.36 | -75.59 | -0.37 | 20195.95 | 20224.48 | 20045.68 | 0 |
| 1718296200 | 20195.95 | -301.45 | -1.47 | 20497.4 | 20497.4 | 20195.95 | 0 |
| 1718209800 | 20497.4 | 230.55 | 1.14 | 20266.85 | 20533.87 | 20266.85 | 0 |
| 1718123400 | 20266.85 | -179.19 | -0.88 | 20446.04 | 20527.06 | 20266.85 | 0 |
| 1718037000 | 20446.04 | -109.33 | -0.53 | 20476.68 | 20477.55 | 20441.43 | 0 |
| 1717777800 | 20555.37 | -160.51 | -0.77 | 20715.88 | 20719.43 | 20515.17 | 0 |
| 1717691400 | 20715.88 | 42.47 | 0.21 | 20673.41 | 20761.11 | 20661.48 | 0 |
| 1717605000 | 20673.41 | -44.58 | -0.22 | 20717.99 | 20798.85 | 20593.07 | 0 |
| 1717518600 | 20717.99 | -182.5 | -0.87 | 20900.49 | 20900.49 | 20679.29 | 0 |
| 1717432200 | 20900.49 | 170.37 | 0.82 | 20730.12 | 20939.61 | 20728.39 | 0 |
| 1717173000 | 20730.12 | 59.25 | 0.29 | 20670.87 | 20782.18 | 20640.72 | 0 |
| 1717086600 | 20670.87 | 234.53 | 1.15 | 20436.34 | 20753.05 | 20433.67 | 0 |
| 1717000200 | 20436.34 | -268.93 | -1.30 | 20705.27 | 20723.87 | 20436.34 | 0 |
| 1716913800 | 20705.27 | -65.66 | -0.32 | 20770.93 | 20889.3 | 20695.7 | 0 |
| 1716568200 | 20770.93 | 139.63 | 0.68 | 20631.3 | 20770.93 | 20528.75 | 0 |
| 1716481800 | 20631.3 | -78.77 | -0.38 | 20710.07 | 20751.52 | 20631.3 | 0 |
| 1716395400 | 20710.07 | -73.3 | -0.35 | 20783.37 | 20783.37 | 20674.33 | 0 |
| 1716309000 | 20783.37 | -89.96 | -0.43 | 20873.33 | 20874.22 | 20725.96 | 0 |
| 1716222600 | 20873.33 | 123.43 | 0.59 | 20749.9 | 20901.04 | 20749.9 | 0 |
| 1715963400 | 20749.9 | -72.94 | -0.35 | 20822.84 | 20831.21 | 20696.29 | 0 |
| 1715877000 | 20822.84 | 47.21 | 0.23 | 20775.63 | 20822.84 | 20745.47 | 0 |
| 1715790600 | 20775.63 | 157.11 | 0.76 | 20618.52 | 20814.52 | 20618.52 | 0 |
| 1715704200 | 20618.52 | 58.18 | 0.28 | 20560.34 | 20669.23 | 20545.65 | 0 |
| 1715617800 | 20560.34 | -85.04 | -0.41 | 20645.38 | 20669.8 | 20560.34 | 0 |
| 1715358600 | 20645.38 | 114.08 | 0.56 | 20531.3 | 20710.24 | 20526.32 | 0 |
| 1715272200 | 20531.3 | 39.31 | 0.19 | 20491.99 | 20560.2 | 20455.57 | 0 |
| 1715185800 | 20491.99 | 78.91 | 0.39 | 20413.08 | 20491.99 | 20378.42 | 0 |
| 1715099400 | 20413.08 | 248.54 | 1.23 | 20164.54 | 20437.88 | 20164.54 | 0 |
| 1714753800 | 20164.54 | 112.21 | 0.56 | 20052.33 | 20236.1 | 20013.64 | 0 |
| 1714667400 | 20052.33 | 125.74 | 0.63 | 19926.59 | 20052.33 | 19914.81 | 0 |
| 1714581000 | 19926.59 | -38.8 | -0.19 | 19965.39 | 19968.53 | 19893.38 | 0 |
| 1714494600 | 19965.39 | -119.4 | -0.59 | 20084.79 | 20136.86 | 19965.39 | 0 |
| 1714408200 | 20084.79 | 260.63 | 1.31 | 19824.16 | 20084.79 | 19778.44 | 0 |
| 1714149000 | 19824.16 | 222.18 | 1.13 | 19601.98 | 19841.63 | 19600.7 | 0 |
| 1714062600 | 19601.98 | -117.39 | -0.60 | 19719.37 | 19745.65 | 19544.76 | 0 |
| 1713976200 | 19719.37 | -80.35 | -0.41 | 19799.72 | 19827.25 | 19697.62 | 0 |
| 1713889800 | 19799.72 | 200.33 | 1.02 | 19599.39 | 19799.72 | 19587.07 | 0 |
| 1713803400 | 19599.39 | 208.09 | 1.07 | 19391.3 | 19650.61 | 19391.01 | 0 |
| 1713544200 | 19391.3 | -59.37 | -0.31 | 19450.67 | 19451.5 | 19260.42 | 0 |
| 1713457800 | 19450.67 | 110.53 | 0.57 | 19340.14 | 19450.67 | 19325.52 | 0 |
| 1713371400 | 19340.14 | -4.4 | -0.02 | 19344.54 | 19462.16 | 19306.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
