News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -79.9 | -2.91648415827 | 2739.6 | 2753.1 | 2656.1 | 0 | 0 | IX |
| 4 | 21.7 | 0.822592873389 | 2638 | 2755.7 | 2624 | 0 | 0 | IX |
| 12 | 235.6 | 9.71907099542 | 2424.1 | 2755.7 | 2374.5 | 0 | 0 | IX |
| 26 | 365.2 | 15.9163216387 | 2294.5 | 2755.7 | 2190 | 0 | 0 | IX |
| 52 | 547.2 | 25.9029585799 | 2112.5 | 2755.7 | 1930 | 0 | 0 | IX |
| 156 | 655.9 | 32.7328076654 | 2003.8 | 4519.9 | 1575.7 | 0 | 0 | IX |
| 260 | 1340.9 | 101.675765848 | 1318.8 | 4519.9 | 1018.696 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424540 | 2659.7 | -21.9 | -0.82 | 2675.8 | 2689.05 | 2656.1 | 0 |
| 1721338140 | 2681.6 | -19.6 | -0.73 | 2713.1 | 2713.1 | 2668.05 | 0 |
| 1721251740 | 2701.2 | -39.1 | -1.43 | 2707.8 | 2714.3 | 2696.4 | 0 |
| 1721165400 | 2740.3 | 4.8 | 0.18 | 2743.8 | 2743.8 | 2728.9 | 0 |
| 1721078940 | 2735.5 | 9 | 0.33 | 2739.6 | 2753.1 | 2724.7 | 0 |
| 1720819740 | 2726.5 | 14.8 | 0.55 | 2712.5 | 2744.5 | 2710.5 | 0 |
| 1720733340 | 2711.7 | -43.4 | -1.58 | 2754.5 | 2754.5 | 2706.198 | 0 |
| 1720646940 | 2755.1 | 29.9 | 1.10 | 2734.1 | 2755.7 | 2730 | 0 |
| 1720560600 | 2725.2 | 13.3 | 0.49 | 2728.1 | 2732.2 | 2722.9989 | 0 |
| 1720474200 | 2711.9 | -7.1 | -0.26 | 2722.6 | 2730 | 2711.9 | 0 |
| 1720214940 | 2719 | 24.36 | 0.90 | 2698.1 | 2719.1 | 2697.05 | 0 |
| 1720040640 | 2694.641 | 15.14 | 0.57 | 2677.2 | 2696.1 | 2673.9 | 0 |
| 1719955740 | 2679.5 | 19.2 | 0.72 | 2649.7 | 2679.5 | 2646.9 | 0 |
| 1719869340 | 2660.3 | 17.3 | 0.65 | 2650.1 | 2661.3 | 2638.9 | 0 |
| 1719610140 | 2643 | -16.9 | -0.64 | 2663.3 | 2679.9 | 2639.8 | 0 |
| 1719523740 | 2659.9 | 4 | 0.15 | 2653.9 | 2662 | 2649.2 | 0 |
| 1719437340 | 2655.9 | 12.3 | 0.47 | 2641.2 | 2680 | 2638.7 | 0 |
| 1719350940 | 2643.6 | 19 | 0.72 | 2632.1 | 2645 | 2629.75 | 0 |
| 1719264540 | 2624.6 | -14.7 | -0.56 | 2638 | 2648.7979 | 2624 | 0 |
| 1719005340 | 2639.3 | -4.1 | -0.16 | 2643.9 | 2649.2 | 2634.3 | 0 |
| 1718919000 | 2643.4 | -9.8 | -0.37 | 2660 | 2663.6 | 2634.5 | 0 |
| 1718746200 | 2653.2 | 4.1 | 0.15 | 2648.6 | 2653.2 | 2643.5 | 0 |
| 1718659740 | 2649.1 | 19.9 | 0.76 | 2628.2 | 2657.2 | 2622.6 | 0 |
| 1718400540 | 2629.2 | 8.3 | 0.32 | 2616.5 | 2629.2 | 2614.4 | 0 |
| 1718314200 | 2620.9 | 12.6 | 0.48 | 2627.6 | 2627.6 | 2602.4 | 0 |
| 1718227740 | 2608.3 | 20.3 | 0.78 | 2611.8 | 2624.3 | 2605.5 | 0 |
| 1718141340 | 2588 | 6.7 | 0.26 | 2570.9 | 2588 | 2561.5 | 0 |
| 1718054940 | 2581.3 | 5.7 | 0.22 | 2573.4 | 2583.4 | 2568.3 | 0 |
| 1717795740 | 2575.6 | -0.3 | -0.01 | 2575 | 2590.3 | 2560 | 0 |
| 1717709340 | 2575.9 | 1 | 0.04 | 2577.3 | 2581.2 | 2568.6 | 0 |
| 1717622940 | 2574.9 | 34.7 | 1.37 | 2552.7 | 2574.9 | 2548.517 | 0 |
| 1717536540 | 2540.2 | 6.7 | 0.26 | 2531.8 | 2544.2 | 2522.9 | 0 |
| 1717450140 | 2533.5 | 11 | 0.44 | 2536.2 | 2539.6 | 2510.7 | 0 |
| 1717190940 | 2522.5 | 16.5 | 0.66 | 2511.6 | 2524.9 | 2480.9 | 0 |
| 1717104540 | 2506 | -26.9 | -1.06 | 2519.9 | 2522.5 | 2499.5 | 0 |
| 1717018200 | 2532.9 | -12.5 | -0.49 | 2524.6 | 2537 | 2523.8 | 0 |
| 1716931740 | 2545.4 | 10.9 | 0.43 | 2540.2 | 2545.4 | 2529.25 | 0 |
| 1716586140 | 2534.5 | 19 | 0.76 | 2523.9 | 2546.5 | 2519.9 | 0 |
| 1716499740 | 2515.5 | -24.5 | -0.96 | 2546.3 | 2547.8 | 2508.9 | 0 |
| 1716413340 | 2540 | 3.8 | 0.15 | 2534.1 | 2540 | 2516.9 | 0 |
| 1716326940 | 2536.2 | 8.9 | 0.35 | 2522.4 | 2537.5 | 2522.4 | 0 |
| 1716240540 | 2527.3 | 3.2 | 0.13 | 2523.5 | 2534.7 | 2523.5 | 0 |
| 1715981340 | 2524.1 | 5.6 | 0.22 | 2523.1 | 2525.1 | 2513.5 | 0 |
| 1715894940 | 2518.5 | -7.6 | -0.30 | 2526.9 | 2535.05 | 2518.5 | 0 |
| 1715808540 | 2526.1 | 31.6 | 1.27 | 2504.9 | 2526.8 | 2499.8 | 0 |
| 1715722200 | 2494.5 | 12.7 | 0.51 | 2478.7 | 2496.9 | 2478.6 | 0 |
| 1715635740 | 2481.8 | 3.4 | 0.14 | 2485.8 | 2485.8 | 2476.1 | 0 |
| 1715376540 | 2478.4 | 3.6 | 0.15 | 2481.6 | 2486.9 | 2471.61 | 0 |
| 1715290140 | 2474.8 | 8.6 | 0.35 | 2465.7 | 2475.6 | 2461.1 | 0 |
| 1715203740 | 2466.2 | 2 | 0.08 | 2454 | 2467.3 | 2454 | 0 |
| 1715117340 | 2464.2 | 1.6 | 0.06 | 2465.6 | 2470.4 | 2459.4 | 0 |
| 1715030940 | 2462.6 | 25.2 | 1.03 | 2445.7 | 2462.8 | 2443.9 | 0 |
| 1714771740 | 2437.4 | 35.1 | 1.46 | 2436.9 | 2441.4 | 2421.8 | 0 |
| 1714685400 | 2402.3 | 27.5 | 1.16 | 2394.5 | 2404.8 | 2375.5 | 0 |
| 1714598940 | 2374.8 | -9.6 | -0.40 | 2383.5 | 2413.8 | 2374.5 | 0 |
| 1714512600 | 2384.4 | -36.5 | -1.51 | 2414.8 | 2422.4 | 2383.6 | 0 |
| 1714426140 | 2420.9 | 5.3 | 0.22 | 2424.1 | 2426.2 | 2407.6 | 0 |
| 1714166940 | 2415.6 | 32.2 | 1.35 | 2407.3 | 2422.899 | 2401.6 | 0 |
| 1714080540 | 2383.4 | 3.4 | 0.14 | 2354.7 | 2413.9 | 2353.5 | 0 |
| 1713994140 | 2380 | -14 | -0.58 | 2408.3 | 2409.7 | 2379.9 | 0 |
| 1713907800 | 2394 | 25.9 | 1.09 | 2382.3 | 2400.8 | 2379.1 | 0 |
| 1713821340 | 2368.1 | 21.3 | 0.91 | 2359.6 | 2381.5 | 2346.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
