News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.7 | -0.195436474794 | 5986.6 | 6064 | 5926.06 | 0 | 0 | IX |
| 4 | 62.4 | 1.05539112051 | 5912.5 | 6064 | 5732.6 | 0 | 0 | IX |
| 12 | 382.1 | 6.83199828351 | 5592.8 | 6064 | 4800 | 0 | 0 | IX |
| 26 | -89.1 | -1.46932717678 | 6064 | 6132.3 | 4800 | 0 | 0 | IX |
| 52 | 543.4 | 10.0046027801 | 5431.5 | 6132.3 | 4800 | 0 | 0 | IX |
| 156 | 2176.4 | 57.2963011715 | 3798.5 | 6132.3 | 3481.1 | 0 | 0 | IX |
| 260 | 2994.7 | 100.486544527 | 2980.2 | 6132.3 | 2953.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749850140 | 5970 | -59.8 | -0.99 | 5985 | 6037.5 | 5937.9 | 0 |
| 1749763740 | 6029.8 | 20.1 | 0.33 | 6000.1 | 6037.5 | 5975.9 | 0 |
| 1749677340 | 6009.7 | -15.4 | -0.26 | 6041.9 | 6064 | 5992.7 | 0 |
| 1749590940 | 6025.1 | 27.6 | 0.46 | 6002.2 | 6034.7 | 5978.3 | 0 |
| 1749504540 | 5997.5 | 4.4 | 0.07 | 5997.2 | 6012.5 | 5981 | 0 |
| 1749245340 | 5993.1 | 73.1 | 1.23 | 5986.6 | 6008.3 | 5926.06 | 0 |
| 1749158940 | 5920 | -38 | -0.64 | 5976.3 | 5997.3 | 5910.5 | 0 |
| 1749072540 | 5958 | -0.3 | -0.01 | 5969.6 | 5979.5 | 5954.6 | 0 |
| 1748986200 | 5958.3 | 28.7 | 0.48 | 5923.4 | 5970.8 | 5890.1 | 0 |
| 1748899740 | 5929.6 | 38.6 | 0.66 | 5877.6 | 5934.4 | 5849.7 | 0 |
| 1748640540 | 5891 | -3.5 | -0.06 | 5889.3 | 5911.299 | 5832.35 | 0 |
| 1748554140 | 5894.5 | 4.5 | 0.08 | 5930.6 | 5983.1 | 5860.7 | 0 |
| 1748467740 | 5890 | -27.2 | -0.46 | 5915.6 | 5927.688 | 5869 | 0 |
| 1748381340 | 5917.204 | 127.7 | 2.21 | 5860.7 | 5917.7 | 5784.3 | 0 |
| 1748035740 | 5789.5 | -50.39 | -0.86 | 5759.8 | 5846.6 | 5732.6 | 0 |
| 1747949340 | 5839.886 | 9.19 | 0.16 | 5826.6 | 5919.255 | 5800 | 0 |
| 1747862940 | 5830.701 | -90.8 | -1.53 | 5884.4 | 5925.8 | 5818.2 | 0 |
| 1747776540 | 5921.5 | -26 | -0.44 | 5930.9 | 5943.8 | 5896 | 0 |
| 1747690140 | 5947.5 | 28 | 0.47 | 5881 | 5955.4 | 5862 | 0 |
| 1747430940 | 5919.501 | 18.5 | 0.31 | 5912.5 | 5945 | 5892.8 | 0 |
| 1747344600 | 5901 | 32.4 | 0.55 | 5855.6 | 5909.7 | 5834 | 0 |
| 1747258140 | 5868.6 | 4.01 | 0.07 | 5878.1 | 5889.8 | 5855.35 | 0 |
| 1747171740 | 5864.595 | 33.7 | 0.58 | 5834.1 | 5890.8 | 5646.1 | 0 |
| 1747085340 | 5830.9 | 183.3 | 3.25 | 5814.7 | 5839.6 | 5643.4 | 0 |
| 1746826140 | 5647.6 | -3.4 | -0.06 | 5664.8 | 5679.9 | 5627.637 | 0 |
| 1746739800 | 5651 | 41.1 | 0.73 | 5652.4 | 5703.1 | 5565 | 0 |
| 1746653340 | 5609.9 | 33.7 | 0.60 | 5601.5 | 5638.2 | 5560.4 | 0 |
| 1746566940 | 5576.2 | -53.8 | -0.96 | 5579.3 | 5633.476 | 5568.2 | 0 |
| 1746480600 | 5630 | -40 | -0.71 | 5625.7 | 5666.5 | 5617 | 0 |
| 1746221340 | 5670 | 93.99 | 1.69 | 5647.3 | 5683.8 | 5594 | 0 |
| 1746134940 | 5576.011 | -3.99 | -0.07 | 5603.7 | 5640.6989 | 5541.25 | 0 |
| 1746048540 | 5580 | 40 | 0.72 | 5475.7 | 5584.4 | 5415.2 | 0 |
| 1745962200 | 5540 | 39.79 | 0.72 | 5489.1 | 5554.5 | 5479.5 | 0 |
| 1745875740 | 5500.207 | -9.79 | -0.18 | 5513.9 | 5535.5 | 5450.2 | 0 |
| 1745616540 | 5510 | 28 | 0.51 | 5466.5 | 5517.7 | 5436.9 | 0 |
| 1745530140 | 5482 | 111.5 | 2.08 | 5367.15 | 5493.3 | 5312.2 | 0 |
| 1745443740 | 5370.5 | 26.1 | 0.49 | 5404.3 | 5454.3 | 5338.8 | 0 |
| 1745357400 | 5344.4 | 205.2 | 3.99 | 5201.4 | 5345.4 | 5159 | 0 |
| 1745271000 | 5139.2 | -132 | -2.50 | 5211.6 | 5230.5 | 5084.6 | 0 |
| 1744925340 | 5271.2 | 11.2 | 0.21 | 5276.4 | 5323.1 | 5239.1 | 0 |
| 1744839000 | 5260 | -114 | -2.12 | 5316.8 | 5374.4 | 5202.9 | 0 |
| 1744752600 | 5374 | -4.5 | -0.08 | 5396.75 | 5432.3 | 5361.6 | 0 |
| 1744666200 | 5378.5 | 34.8 | 0.65 | 5440.5 | 5444.8 | 5338.6 | 0 |
| 1744406940 | 5343.7 | 94 | 1.79 | 5230.1 | 5364.3 | 5200.7 | 0 |
| 1744320600 | 5249.7 | -205.3 | -3.76 | 5321.7 | 5430.1 | 5093.2 | 0 |
| 1744234200 | 5455 | 496.6 | 10.02 | 4934.4 | 5486.2 | 4828.6 | 0 |
| 1744147800 | 4958.4 | -112.6 | -2.22 | 5218.6 | 5249.8 | 4862.0069 | 0 |
| 1744061400 | 5071 | 19.5 | 0.39 | 4891.9 | 5231.7 | 4800 | 0 |
| 1743802200 | 5051.499 | -313.5 | -5.84 | 5236.7 | 5370 | 5021.9 | 0 |
| 1743715800 | 5365 | -132 | -2.40 | 5451.1 | 5500.9 | 5356.5 | 0 |
| 1743629400 | 5497 | -111.9 | -2.00 | 5550.5 | 5707.4 | 5489.9 | 0 |
| 1743542940 | 5608.9 | 28.91 | 0.52 | 5574.5 | 5629.4 | 5536.8 | 0 |
| 1743456540 | 5579.994 | 39.69 | 0.72 | 5498.3 | 5607.112 | 5468.7 | 0 |
| 1743197340 | 5540.3 | -129.4 | -2.28 | 5655.3 | 5678.5 | 5537 | 0 |
| 1743110940 | 5669.7 | -11.8 | -0.21 | 5671.8 | 5709 | 5649.4 | 0 |
| 1743024600 | 5681.5 | -77.6 | -1.35 | 5751.9 | 5763.3 | 5671.9 | 0 |
| 1742938140 | 5759.1 | 18.8 | 0.33 | 5753 | 5764.1 | 5729.1 | 0 |
| 1742851740 | 5740.299 | 90.7 | 1.61 | 5708 | 5751.5 | 5639.8 | 0 |
| 1742592540 | 5649.6 | -8.8 | -0.16 | 5592.8 | 5649.8 | 5580.3 | 0 |
| 1742506140 | 5658.4 | -13.9 | -0.25 | 5633.3 | 5705.7 | 5625 | 0 |
| 1742419800 | 5672.3 | 63 | 1.12 | 5628.3 | 5868.595 | 5601.3 | 0 |
| 1742333340 | 5609.3 | -57.2 | -1.01 | 5648 | 5673 | 5590.6 | 0 |
| 1742246940 | 5666.5 | 49.3 | 0.88 | 5627.9 | 5697.1 | 5591.8 | 0 |
| 1741987800 | 5617.2 | 99.4 | 1.80 | 5561.1 | 5638.3 | 5542.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
