News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -209.45 | -3.04878492565 | 6869.95 | 6869.95 | 6652.46 | 0 | 0 | IX |
| 4 | -232.32 | -3.37046375794 | 6892.82 | 6892.82 | 6652.46 | 0 | 0 | IX |
| 12 | -243.23 | -3.52316791068 | 6903.73 | 6953.52 | 6652.46 | 0 | 0 | IX |
| 26 | -270.94 | -3.90885587987 | 6931.44 | 7012.08 | 6580.07 | 0 | 0 | IX |
| 52 | 366.03 | 5.81510436939 | 6294.47 | 7012.08 | 6170.57 | 0 | 0 | IX |
| 156 | -768.81 | -10.3483365212 | 7429.31 | 7459.17 | 5644.7 | 0 | 0 | IX |
| 260 | 652.25 | 10.8559064619 | 6008.25 | 7657.93 | 3613.64 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 6660.5 | 5.53 | 0.08 | 6654.97 | 6681.8 | 6652.54 | 0 |
| 1736789400 | 6654.97 | -42.02 | -0.63 | 6680.95 | 6682.54 | 6652.46 | 0 |
| 1736530200 | 6696.99 | -63.35 | -0.94 | 6760.34 | 6762.58 | 6696.99 | 0 |
| 1736443800 | 6760.34 | 23.34 | 0.35 | 6737 | 6760.34 | 6725.36 | 0 |
| 1736357400 | 6737 | -72.11 | -1.06 | 6809.11 | 6818.75 | 6733.24 | 0 |
| 1736271000 | 6809.11 | -60.84 | -0.89 | 6869.95 | 6869.95 | 6809.11 | 0 |
| 1736184600 | 6869.95 | 9.5 | 0.14 | 6860.45 | 6884.2 | 6851.72 | 0 |
| 1735925400 | 6860.45 | -15.23 | -0.22 | 6875.68 | 6888.92 | 6860.45 | 0 |
| 1735839000 | 6875.68 | 31.64 | 0.46 | 6844.04 | 6875.68 | 6844.04 | 0 |
| 1735666200 | 6844.04 | 27.69 | 0.41 | 6816.35 | 6846.83 | 6815.9 | 0 |
| 1735579800 | 6816.35 | -20.3 | -0.30 | 6836.65 | 6843.14 | 6803.7 | 0 |
| 1735320600 | 6836.65 | -9.57 | -0.14 | 6846.22 | 6860.47 | 6834.17 | 0 |
| 1735061400 | 6846.22 | 53.02 | 0.78 | 6793.2 | 6846.22 | 6793.2 | 0 |
| 1734975000 | 6793.2 | 5.36 | 0.08 | 6787.84 | 6793.2 | 6775.17 | 0 |
| 1734715800 | 6787.84 | 31.03 | 0.46 | 6756.81 | 6787.84 | 6729.32 | 0 |
| 1734629400 | 6756.81 | -60.29 | -0.88 | 6817.1 | 6817.1 | 6748.88 | 0 |
| 1734543000 | 6817.1 | -5.21 | -0.08 | 6822.31 | 6833.31 | 6817.1 | 0 |
| 1734456600 | 6822.31 | -70.51 | -1.02 | 6892.82 | 6892.82 | 6819.7 | 0 |
| 1734370200 | 6892.82 | -24.25 | -0.35 | 6917.07 | 6922.91 | 6884.77 | 0 |
| 1734111000 | 6917.07 | -11.09 | -0.16 | 6928.16 | 6928.42 | 6913.52 | 0 |
| 1734024600 | 6928.16 | 10.66 | 0.15 | 6917.5 | 6932.9 | 6911.92 | 0 |
| 1733938200 | 6917.5 | -8.03 | -0.12 | 6925.53 | 6929.45 | 6909.22 | 0 |
| 1733851800 | 6925.53 | -22.49 | -0.32 | 6948.02 | 6953.52 | 6913.62 | 0 |
| 1733765400 | 6948.02 | 39.46 | 0.57 | 6908.56 | 6948.02 | 6908.56 | 0 |
| 1733506200 | 6908.56 | 5.26 | 0.08 | 6903.3 | 6917.96 | 6899.75 | 0 |
| 1733419800 | 6903.3 | 6.53 | 0.09 | 6896.77 | 6903.3 | 6879.41 | 0 |
| 1733333400 | 6896.77 | 14.47 | 0.21 | 6882.3 | 6896.77 | 6871.69 | 0 |
| 1733247000 | 6882.3 | 40.23 | 0.59 | 6842.07 | 6886.13 | 6842.07 | 0 |
| 1733160600 | 6842.07 | 17.3 | 0.25 | 6824.77 | 6842.07 | 6822.27 | 0 |
| 1732901400 | 6824.77 | 22.17 | 0.33 | 6802.6 | 6824.77 | 6802.43 | 0 |
| 1732815000 | 6802.6 | -12.39 | -0.18 | 6814.99 | 6816.49 | 6802.6 | 0 |
| 1732728600 | 6814.99 | 6.61 | 0.10 | 6808.38 | 6817.31 | 6802.81 | 0 |
| 1732642200 | 6808.38 | -27.67 | -0.40 | 6836.05 | 6840.9 | 6807.94 | 0 |
| 1732555800 | 6836.05 | 27.21 | 0.40 | 6808.84 | 6842.63 | 6808.84 | 0 |
| 1732296600 | 6808.84 | 41.16 | 0.61 | 6767.68 | 6808.84 | 6753.04 | 0 |
| 1732210200 | 6767.68 | 23.57 | 0.35 | 6744.11 | 6767.68 | 6731.16 | 0 |
| 1732123800 | 6744.11 | -33.55 | -0.50 | 6777.66 | 6778.36 | 6734.22 | 0 |
| 1732037400 | 6777.66 | -16.7 | -0.25 | 6794.36 | 6807.48 | 6768.03 | 0 |
| 1731951000 | 6794.36 | 2.72 | 0.04 | 6791.64 | 6800.93 | 6771.16 | 0 |
| 1731691800 | 6791.64 | -17.58 | -0.26 | 6809.22 | 6811.07 | 6791.09 | 0 |
| 1731605400 | 6809.22 | 59.17 | 0.88 | 6750.05 | 6809.22 | 6733.17 | 0 |
| 1731519000 | 6750.05 | -34.04 | -0.50 | 6784.09 | 6792.02 | 6750.05 | 0 |
| 1731432600 | 6784.09 | -75.54 | -1.10 | 6859.63 | 6859.63 | 6784.09 | 0 |
| 1731346200 | 6859.63 | 37.37 | 0.55 | 6822.26 | 6865.32 | 6822.26 | 0 |
| 1731087000 | 6822.26 | -46.38 | -0.68 | 6868.64 | 6870.04 | 6822.26 | 0 |
| 1731000600 | 6868.64 | 8.56 | 0.12 | 6860.08 | 6875.98 | 6854.36 | 0 |
| 1730914200 | 6860.08 | 18.38 | 0.27 | 6841.7 | 6907.27 | 6841.7 | 0 |
| 1730827800 | 6841.7 | 0.43 | 0.01 | 6841.27 | 6855.07 | 6841.27 | 0 |
| 1730741400 | 6841.27 | -1.02 | -0.01 | 6842.29 | 6860.79 | 6841.27 | 0 |
| 1730482200 | 6842.29 | 6.03 | 0.09 | 6836.26 | 6857.56 | 6826.21 | 0 |
| 1730395800 | 6836.26 | -53.39 | -0.77 | 6889.65 | 6889.65 | 6826.33 | 0 |
| 1730309400 | 6889.65 | 49.4 | 0.72 | 6840.25 | 6911.19 | 6820.98 | 0 |
| 1730223000 | 6840.25 | -41.49 | -0.60 | 6881.74 | 6898.68 | 6840.25 | 0 |
| 1730136600 | 6881.74 | -21.88 | -0.32 | 6903.62 | 6913.85 | 6881.74 | 0 |
| 1729873800 | 6903.62 | 7.92 | 0.11 | 6895.7 | 6907.94 | 6890.51 | 0 |
| 1729787400 | 6895.7 | -8.53 | -0.12 | 6904.23 | 6914.24 | 6895.7 | 0 |
| 1729701000 | 6904.23 | 13.81 | 0.20 | 6890.42 | 6904.23 | 6882.95 | 0 |
| 1729614600 | 6890.42 | -13.31 | -0.19 | 6903.73 | 6912.57 | 6885.09 | 0 |
| 1729528200 | 6903.73 | -58.68 | -0.84 | 6962.41 | 6978.44 | 6903.73 | 0 |
| 1729269000 | 6962.41 | 0.26 | 0.00 | 6962.15 | 6985.12 | 6954.41 | 0 |
| 1729182600 | 6962.15 | 10.02 | 0.14 | 6952.13 | 6966.08 | 6932.92 | 0 |
| 1729096200 | 6952.13 | 27.71 | 0.40 | 6924.42 | 6955.59 | 6924.42 | 0 |
| 1729009800 | 6924.42 | -16.41 | -0.24 | 6940.83 | 6943.99 | 6924.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
