News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40.4 | 1.41204431862 | 2861.1 | 2933.523 | 2857.7 | 0 | 0 | IX |
| 4 | 133.9 | 4.83812689695 | 2767.6 | 2933.523 | 2748.301 | 0 | 0 | IX |
| 12 | 256.3 | 9.68924845002 | 2645.2 | 2933.523 | 2582 | 0 | 0 | IX |
| 26 | 376.9 | 14.9290976788 | 2524.6 | 2933.523 | 2410.1 | 0 | 0 | IX |
| 52 | 736.5 | 34.0184757506 | 2165 | 2933.523 | 2134 | 0 | 0 | IX |
| 156 | 754.4 | 35.1357645196 | 2147.1 | 2933.523 | 1575.7 | 0 | 0 | IX |
| 260 | 1495.3 | 106.336225288 | 1406.2 | 4519.9 | 1018.696 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 2901.5 | -32.02 | -1.09 | 2885.6 | 2907.75 | 2885.3 | 0 |
| 1732746600 | 2933.523 | 41.32 | 1.43 | 2890.1 | 2933.523 | 2874.1 | 0 |
| 1732660140 | 2892.2 | 18.7 | 0.65 | 2879.9 | 2896.1 | 2879.9 | 0 |
| 1732573740 | 2873.5 | 4.7 | 0.16 | 2884.7 | 2893.7 | 2861.1 | 0 |
| 1732314540 | 2868.8 | 4.1 | 0.14 | 2861.1 | 2872.021 | 2857.7 | 0 |
| 1732228140 | 2864.7 | 4.4 | 0.15 | 2872.4 | 2875.8 | 2832.5 | 0 |
| 1732141740 | 2860.3 | 0.3 | 0.01 | 2862.2 | 2862.4 | 2829.8 | 0 |
| 1732055340 | 2860 | 13.9 | 0.49 | 2832.2 | 2864.7 | 2824.9 | 0 |
| 1731969000 | 2846.1 | 10.5 | 0.37 | 2836.5 | 2852.83 | 2832.3 | 0 |
| 1731709740 | 2835.6 | -41.6 | -1.45 | 2858.9 | 2858.9 | 2824.601 | 0 |
| 1731623340 | 2877.2 | -18.1 | -0.63 | 2894.5 | 2896.8 | 2873.9 | 0 |
| 1731536940 | 2895.3 | 3.4 | 0.12 | 2891.4 | 2902.9989 | 2880 | 0 |
| 1731450600 | 2891.9 | -3.9 | -0.13 | 2897.5 | 2900.5 | 2877.901 | 0 |
| 1731364140 | 2895.8 | -3.2 | -0.11 | 2904 | 2905 | 2884.6 | 0 |
| 1731105000 | 2899 | 8 | 0.28 | 2890.3 | 2903.95 | 2888.9 | 0 |
| 1731018540 | 2891 | 85.74 | 3.06 | 2870.9 | 2892.39 | 2870.9 | 0 |
| 1730932200 | 2805.259 | 18.36 | 0.66 | 2850.9 | 2864.3 | 2805.259 | 0 |
| 1730845740 | 2786.9 | 29.1 | 1.06 | 2761.6 | 2788.5 | 2761.3 | 0 |
| 1730759400 | 2757.8 | -10.6 | -0.38 | 2765.8 | 2770.2 | 2748.301 | 0 |
| 1730496540 | 2768.4 | 18.4 | 0.67 | 2767.6 | 2788.1 | 2761.3 | 0 |
| 1730410200 | 2750 | -63 | -2.24 | 2791.4 | 2791.4 | 2750 | 0 |
| 1730323740 | 2813 | -11 | -0.39 | 2820.6 | 2831.8 | 2809.4 | 0 |
| 1730237340 | 2824 | 8.2 | 0.29 | 2811.8 | 2858.1 | 2803.8 | 0 |
| 1730150940 | 2815.8 | 8.3 | 0.30 | 2824.5 | 2833.1 | 2813.7 | 0 |
| 1729891740 | 2807.5 | 3.5 | 0.12 | 2813.8 | 2831.58 | 2802 | 0 |
| 1729805340 | 2804 | 9.2 | 0.33 | 2803.8 | 2805.7 | 2788.4 | 0 |
| 1729719000 | 2794.8 | -33.4 | -1.18 | 2818.6 | 2818.6 | 2777.801 | 0 |
| 1729632540 | 2828.2 | 5.4 | 0.19 | 2809.6 | 2834.03 | 2808 | 0 |
| 1729546140 | 2822.8 | 2.1 | 0.07 | 2815.7 | 2825 | 2804.7 | 0 |
| 1729286940 | 2820.7 | 12.3 | 0.44 | 2818.5 | 2824.35 | 2812.9 | 0 |
| 1729200540 | 2808.4 | 2.7 | 0.10 | 2827.5 | 2827.5 | 2808.3 | 0 |
| 1729114140 | 2805.7 | 11.2 | 0.40 | 2795.1 | 2807.882 | 2786.7109 | 0 |
| 1729027740 | 2794.5 | -22.9 | -0.81 | 2816.6 | 2828.5 | 2788.1 | 0 |
| 1728941340 | 2817.4 | 23.6 | 0.84 | 2803.5 | 2821.8 | 2802.8 | 0 |
| 1728682200 | 2793.8 | 10.2 | 0.37 | 2780.9 | 2798.1 | 2779.2 | 0 |
| 1728595740 | 2783.6 | -3.4 | -0.12 | 2780.2 | 2790.2 | 2775 | 0 |
| 1728509340 | 2787 | 17.3 | 0.62 | 2768.6 | 2789.3 | 2765 | 0 |
| 1728422940 | 2769.7 | 33.2 | 1.21 | 2750.6 | 2771.2 | 2749.7 | 0 |
| 1728336600 | 2736.5 | -26.8 | -0.97 | 2755.8 | 2760.2 | 2734.6 | 0 |
| 1728077400 | 2763.3 | 27.1 | 0.99 | 2755.9 | 2771.1 | 2737.7 | 0 |
| 1727991000 | 2736.2 | -0.4 | -0.01 | 2729.7 | 2746.1 | 2723.4 | 0 |
| 1727904600 | 2736.6 | -0.2 | -0.01 | 2734.3 | 2743 | 2722.59 | 0 |
| 1727818140 | 2736.8 | -30.8 | -1.11 | 2763.6 | 2763.6 | 2723 | 0 |
| 1727731740 | 2767.6 | 13.9 | 0.50 | 2747 | 2768.35 | 2737.8 | 0 |
| 1727472600 | 2753.7 | -6.8 | -0.25 | 2763.6 | 2764.6 | 2747.7 | 0 |
| 1727386140 | 2760.5 | 9.6 | 0.35 | 2770.7 | 2790 | 2746.5 | 0 |
| 1727299800 | 2750.9 | -10.1 | -0.37 | 2752.2 | 2759.678 | 2745.4 | 0 |
| 1727213340 | 2761 | 9.4 | 0.34 | 2757.1 | 2762.3 | 2739.2 | 0 |
| 1727127000 | 2751.6 | 6.8 | 0.25 | 2749.4 | 2755.1 | 2743.73 | 0 |
| 1726867740 | 2744.8 | -5 | -0.18 | 2747.7 | 2753.5 | 2732.727 | 0 |
| 1726781400 | 2749.8 | 49.4 | 1.83 | 2746.3 | 2761.1 | 2736.9 | 0 |
| 1726695000 | 2700.4 | -6.9 | -0.25 | 2713 | 2733.1 | 2697.6 | 0 |
| 1726608540 | 2707.3 | 10.2 | 0.38 | 2719.7 | 2725.6 | 2696.401 | 0 |
| 1726522200 | 2697.1 | -11.8 | -0.44 | 2699.9 | 2708.2 | 2692.6 | 0 |
| 1726263000 | 2708.9 | 10.5 | 0.39 | 2701.5 | 2712.6 | 2697.7 | 0 |
| 1726176600 | 2698.4 | 27 | 1.01 | 2679.9 | 2701.9 | 2669.5 | 0 |
| 1726090200 | 2671.4 | 34.3 | 1.30 | 2641.6 | 2678.75 | 2598.4 | 0 |
| 1726003740 | 2637.1 | 15.5 | 0.59 | 2632.4 | 2639.3 | 2609.8 | 0 |
| 1725917400 | 2621.6 | 39.6 | 1.53 | 2613.5 | 2626.6 | 2602.5 | 0 |
| 1725658140 | 2582 | -61.4 | -2.32 | 2645.2 | 2651.2 | 2582 | 0 |
| 1725571800 | 2643.4 | -3.3 | -0.12 | 2645.4 | 2668.9 | 2633.3 | 0 |
| 1725485340 | 2646.7 | -4.3 | -0.16 | 2640.5 | 2665.5 | 2638.95 | 0 |
| 1725399000 | 2651 | -61.3 | -2.26 | 2698.4 | 2698.4 | 2639.1 | 0 |
| 1725053340 | 2712.3 | 25.2 | 0.94 | 2697.1 | 2715.2 | 2681.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
