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 | -53.13 | -0.640826162787 | 8290.86 | 8332.68 | 8184.03 | 0 | 0 | IX |
| 4 | 43.79 | 0.53441933917 | 8193.94 | 8370.47 | 8184.03 | 0 | 0 | IX |
| 12 | 50.27 | 0.613987732459 | 8187.46 | 8414.37 | 7915.94 | 0 | 0 | IX |
| 26 | 302.94 | 3.81787041623 | 7934.79 | 8474.41 | 7793.91 | 0 | 0 | IX |
| 52 | 745.52 | 9.9506020253 | 7492.21 | 8474.41 | 7279.86 | 0 | 0 | IX |
| 156 | 1142.18 | 16.0971313006 | 7095.55 | 8474.41 | 6707.62 | 0 | 0 | IX |
| 260 | 1071.23 | 14.9477429708 | 7166.5 | 8474.41 | 4898.79 | 5039057 | 5860.54024884 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728491400 | 8243.74 | 53.13 | 0.65 | 8190.61 | 8244.36 | 8188.71 | 0 |
| 1728405000 | 8190.61 | -113.01 | -1.36 | 8303.62 | 8303.62 | 8184.03 | 0 |
| 1728318600 | 8303.62 | 22.99 | 0.28 | 8280.6299 | 8323.41 | 8260.11 | 0 |
| 1728059400 | 8280.6299 | -1.89 | -0.02 | 8282.52 | 8300.66 | 8234.17 | 0 |
| 1727973000 | 8282.52 | -8.34 | -0.10 | 8290.86 | 8332.68 | 8261.9599 | 0 |
| 1727886600 | 8290.86 | 14.21 | 0.17 | 8276.65 | 8322.59 | 8267.6 | 0 |
| 1727800200 | 8276.65 | 39.7 | 0.48 | 8236.95 | 8291.1 | 8226.18 | 0 |
| 1727713800 | 8236.95 | -83.81 | -1.01 | 8320.76 | 8324.61 | 8233.99 | 0 |
| 1727454600 | 8320.76 | 35.85 | 0.43 | 8284.91 | 8334.55 | 8283.52 | 0 |
| 1727368200 | 8284.91 | 16.21 | 0.20 | 8268.7 | 8332.87 | 8262.03 | 0 |
| 1727281800 | 8268.7 | -14.06 | -0.17 | 8282.76 | 8319.41 | 8242.99 | 0 |
| 1727195400 | 8282.76 | 23.05 | 0.28 | 8259.7099 | 8309.75 | 8259.51 | 0 |
| 1727109000 | 8259.7099 | 29.72 | 0.36 | 8229.99 | 8262.53 | 8210.07 | 0 |
| 1726849800 | 8229.99 | -98.73 | -1.19 | 8328.72 | 8328.72 | 8223.76 | 0 |
| 1726763400 | 8328.72 | 75.04 | 0.91 | 8253.68 | 8370.47 | 8253.68 | 0 |
| 1726677000 | 8253.68 | -56.18 | -0.68 | 8309.86 | 8309.95 | 8245.7 | 0 |
| 1726590600 | 8309.86 | 31.42 | 0.38 | 8278.44 | 8351.72 | 8278.44 | 0 |
| 1726504200 | 8278.44 | 5.35 | 0.06 | 8273.09 | 8290 | 8247.92 | 0 |
| 1726245000 | 8273.09 | 32.12 | 0.39 | 8240.97 | 8287.9 | 8230.75 | 0 |
| 1726158600 | 8240.97 | 47.03 | 0.57 | 8193.94 | 8301.36 | 8193.94 | 0 |
| 1726072200 | 8193.94 | -12.04 | -0.15 | 8205.98 | 8232.76 | 8169.96 | 0 |
| 1725985800 | 8205.98 | -64.86 | -0.78 | 8270.84 | 8271.12 | 8195.1299 | 0 |
| 1725899400 | 8270.84 | 89.37 | 1.09 | 8181.47 | 8274.68 | 8181.47 | 0 |
| 1725640200 | 8181.47 | -60.24 | -0.73 | 8241.7099 | 8260.68 | 8168.42 | 0 |
| 1725553800 | 8241.7099 | -27.89 | -0.34 | 8269.6 | 8285.55 | 8241.7099 | 0 |
| 1725467400 | 8269.6 | -28.86 | -0.35 | 8298.4599 | 8298.4599 | 8219.26 | 0 |
| 1725381000 | 8298.4599 | -65.38 | -0.78 | 8363.84 | 8380.98 | 8286.6 | 0 |
| 1725294600 | 8363.84 | -12.79 | -0.15 | 8376.6299 | 8380.08 | 8353.18 | 0 |
| 1725035400 | 8376.6299 | -3.01 | -0.04 | 8379.64 | 8414.37 | 8363.74 | 0 |
| 1724949000 | 8379.64 | 35.79 | 0.43 | 8343.85 | 8392.4 | 8336.58 | 0 |
| 1724862600 | 8343.85 | -1.61 | -0.02 | 8345.4599 | 8362.74 | 8322.28 | 0 |
| 1724776200 | 8345.4599 | 17.68 | 0.21 | 8327.78 | 8400.43 | 8327.78 | 0 |
| 1724430600 | 8327.78 | 39.78 | 0.48 | 8288 | 8331.9 | 8288 | 0 |
| 1724344200 | 8288 | 4.57 | 0.06 | 8283.43 | 8318.55 | 8276.99 | 0 |
| 1724257800 | 8283.43 | 10.11 | 0.12 | 8273.32 | 8295.94 | 8263.01 | 0 |
| 1724171400 | 8273.32 | -83.62 | -1.00 | 8356.94 | 8356.94 | 8270.69 | 0 |
| 1724085000 | 8356.94 | 45.53 | 0.55 | 8311.41 | 8374.02 | 8286.5 | 0 |
| 1723825800 | 8311.41 | -35.94 | -0.43 | 8347.35 | 8350.35 | 8292.01 | 0 |
| 1723739400 | 8347.35 | 66.3 | 0.80 | 8281.05 | 8366.98 | 8277.08 | 0 |
| 1723653000 | 8281.05 | 45.82 | 0.56 | 8235.23 | 8288.72 | 8230.68 | 0 |
| 1723566600 | 8235.23 | 24.98 | 0.30 | 8210.25 | 8244.41 | 8187.98 | 0 |
| 1723480200 | 8210.25 | 42.15 | 0.52 | 8168.1 | 8223.48 | 8168.1 | 0 |
| 1723221000 | 8168.1 | 23.13 | 0.28 | 8144.97 | 8203.4599 | 8144.43 | 0 |
| 1723134600 | 8144.97 | -21.91 | -0.27 | 8166.88 | 8166.88 | 8064.34 | 0 |
| 1723048200 | 8166.88 | 140.19 | 1.75 | 8026.69 | 8176.99 | 8026.69 | 0 |
| 1722961800 | 8026.69 | 18.46 | 0.23 | 8008.23 | 8058.31 | 7949.85 | 0 |
| 1722875400 | 8008.23 | -166.48 | -2.04 | 8174.71 | 8174.71 | 7915.94 | 0 |
| 1722616200 | 8174.71 | -108.65 | -1.31 | 8283.36 | 8283.36 | 8158.03 | 0 |
| 1722529800 | 8283.36 | -84.62 | -1.01 | 8367.98 | 8405.24 | 8268.14 | 0 |
| 1722443400 | 8367.98 | 93.57 | 1.13 | 8274.41 | 8399.8799 | 8274.41 | 0 |
| 1722357000 | 8274.41 | -17.94 | -0.22 | 8292.35 | 8297.92 | 8235.55 | 0 |
| 1722270600 | 8292.35 | 6.64 | 0.08 | 8285.7099 | 8368.3799 | 8285.7099 | 0 |
| 1722011400 | 8285.7099 | 99.36 | 1.21 | 8186.35 | 8290.33 | 8181.23 | 0 |
| 1721925000 | 8186.35 | 32.66 | 0.40 | 8153.69 | 8187.51 | 8056.01 | 0 |
| 1721838600 | 8153.69 | -13.68 | -0.17 | 8167.37 | 8170.68 | 8112.03 | 0 |
| 1721752200 | 8167.37 | -31.41 | -0.38 | 8198.78 | 8228.1 | 8151.46 | 0 |
| 1721665800 | 8198.78 | 43.06 | 0.53 | 8155.72 | 8240.4 | 8155.72 | 0 |
| 1721406600 | 8155.72 | -49.17 | -0.60 | 8204.89 | 8204.89 | 8135.08 | 0 |
| 1721320200 | 8204.89 | 17.43 | 0.21 | 8187.46 | 8267.78 | 8187.46 | 0 |
| 1721233800 | 8187.46 | 22.56 | 0.28 | 8164.9 | 8204.29 | 8132.02 | 0 |
| 1721147400 | 8164.9 | -18.06 | -0.22 | 8182.96 | 8182.96 | 8126.07 | 0 |
| 1721061000 | 8182.96 | -69.95 | -0.85 | 8252.91 | 8252.91 | 8174.62 | 0 |
| 1720801800 | 8252.91 | 29.57 | 0.36 | 8223.34 | 8276.31 | 8223.34 | 0 |
| 1720715400 | 8223.34 | 29.83 | 0.36 | 8193.51 | 8231.78 | 8190.81 | 0 |
| 1720629000 | 8193.51 | 53.7 | 0.66 | 8139.81 | 8194.85 | 8138.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
