News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.99 | 0.16213737236 | 4927.92 | 4966.06 | 4836.66 | 0 | 0 | IX |
| 4 | -46.8 | -0.939247919305 | 4982.71 | 5121.15 | 4836.66 | 0 | 0 | IX |
| 12 | -53.82 | -1.07861547619 | 4989.73 | 5121.15 | 4669.46 | 0 | 0 | IX |
| 26 | -382.71 | -7.19566353678 | 5318.62 | 5372.18 | 4669.46 | 0 | 0 | IX |
| 52 | -155.53 | -3.05473500621 | 5091.44 | 5427.26 | 4669.46 | 0 | 0 | IX |
| 156 | 342.17 | 7.44861485413 | 4593.74 | 5427.26 | 3797.46 | 129688024 | 4381.51946786 | IX |
| 260 | 1021.96 | 26.1107065752 | 3913.95 | 5427.26 | 2446.02 | 331938100 | 4293.62445679 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 4868.47 | 13.63 | 0.28 | 4854.84 | 4898.06 | 4841.22 | 0 |
| 1741210140 | 4854.84 | 3.46 | 0.07 | 4851.38 | 4867.03 | 4844.9799 | 0 |
| 1740778200 | 4851.38 | -76.54 | -1.55 | 4927.92 | 4931.4 | 4845.49 | 0 |
| 1740691740 | 4927.92 | -4.33 | -0.09 | 4932.25 | 4954.61 | 4909.13 | 0 |
| 1740605400 | 4932.25 | -50.71 | -1.02 | 4982.96 | 5004.9399 | 4930.38 | 0 |
| 1740519000 | 4982.96 | 21.21 | 0.43 | 4961.75 | 5012.87 | 4960.96 | 0 |
| 1740432540 | 4961.75 | -69.79 | -1.39 | 5031.54 | 5037.13 | 4952.43 | 0 |
| 1740173400 | 5031.54 | -15.74 | -0.31 | 5047.28 | 5049.2299 | 5006.27 | 0 |
| 1740087000 | 5047.28 | 12.6 | 0.25 | 5034.71 | 5057 | 5024.49 | 0 |
| 1740000540 | 5034.68 | -47.72 | -0.94 | 5082.28 | 5082.28 | 5024.43 | 0 |
| 1739914140 | 5082.4 | -0.92 | -0.02 | 5083.31 | 5113.03 | 5061.83 | 0 |
| 1739827800 | 5083.32 | 16.86 | 0.33 | 5066.35 | 5121.15 | 5066.28 | 0 |
| 1739568600 | 5066.46 | 136.11 | 2.76 | 4930.33 | 5076.64 | 4930.33 | 0 |
| 1739482140 | 4930.35 | 19.06 | 0.39 | 4911.29 | 4930.45 | 4887.63 | 0 |
| 1739395740 | 4911.29 | -84.49 | -1.69 | 4995.76 | 4995.76 | 4901.72 | 0 |
| 1739309400 | 4995.78 | 38.98 | 0.79 | 4956.8 | 5009.3 | 4956.35 | 0 |
| 1739222940 | 4956.8 | 37.08 | 0.75 | 4919.72 | 4989.66 | 4919.72 | 0 |
| 1738963800 | 4919.72 | -62.99 | -1.26 | 4982.71 | 4993.47 | 4907.9 | 0 |
| 1738877340 | 4982.71 | 27.29 | 0.55 | 4955.39 | 4989.56 | 4944.38 | 0 |
| 1738790940 | 4955.42 | 10.09 | 0.20 | 4945.34 | 4969.04 | 4921.9399 | 0 |
| 1738704600 | 4945.33 | -30.23 | -0.61 | 4975.34 | 4975.34 | 4924.55 | 0 |
| 1738618200 | 4975.56 | -8.52 | -0.17 | 4984.08 | 4995.21 | 4960.07 | 0 |
| 1738358940 | 4984.08 | -30.32 | -0.60 | 5014.47 | 5039.54 | 4980.9 | 0 |
| 1738272540 | 5014.4 | 138.09 | 2.83 | 4876.33 | 5023.78 | 4876.33 | 0 |
| 1738186200 | 4876.31 | -23.28 | -0.48 | 4899.59 | 4927.1 | 4870.17 | 0 |
| 1738099740 | 4899.59 | -30.55 | -0.62 | 4930.14 | 4931.62 | 4895.26 | 0 |
| 1738013340 | 4930.14 | 93.04 | 1.92 | 4836.87 | 4930.2299 | 4826.32 | 0 |
| 1737754200 | 4837.1 | 1.03 | 0.02 | 4836.07 | 4854 | 4826.58 | 0 |
| 1737667740 | 4836.07 | -32.44 | -0.67 | 4857.53 | 4894.4799 | 4822.77 | 0 |
| 1737581400 | 4868.51 | 0 | 0.00 | 4868.51 | 4868.51 | 4868.51 | 0 |
| 1737495000 | 4868.51 | 18.71 | 0.39 | 4849.78 | 4873.13 | 4826.9 | 0 |
| 1737408600 | 4849.8 | 19.75 | 0.41 | 4830.05 | 4862.43 | 4797.47 | 0 |
| 1737149400 | 4830.05 | 42.25 | 0.88 | 4788.65 | 4842.92 | 4780 | 0 |
| 1737062940 | 4787.8 | -56.76 | -1.17 | 4844.57 | 4844.6 | 4771.01 | 0 |
| 1736976540 | 4844.56 | 131.9 | 2.80 | 4713.03 | 4857.1899 | 4713 | 0 |
| 1736890140 | 4712.66 | 13.18 | 0.28 | 4699.4799 | 4718.1 | 4669.46 | 0 |
| 1736803740 | 4699.4799 | 4.23 | 0.09 | 4695.22 | 4730.24 | 4691.53 | 0 |
| 1736544540 | 4695.25 | -36.67 | -0.77 | 4731.93 | 4742.76 | 4692.37 | 0 |
| 1736458140 | 4731.92 | 6.85 | 0.14 | 4725.07 | 4746.63 | 4720.88 | 0 |
| 1736371740 | 4725.07 | -60.61 | -1.27 | 4785.58 | 4785.58 | 4714.33 | 0 |
| 1736285400 | 4785.68 | 46.76 | 0.99 | 4738.92 | 4806.7299 | 4738.92 | 0 |
| 1736198940 | 4738.92 | 58.29 | 1.25 | 4680.62 | 4750.35 | 4680.62 | 0 |
| 1735939740 | 4680.63 | -60.79 | -1.28 | 4741.42 | 4750.79 | 4675.38 | 0 |
| 1735853400 | 4741.42 | -7.14 | -0.15 | 4748.54 | 4766.82 | 4700.95 | 0 |
| 1735594200 | 4748.56 | 0.05 | 0.00 | 4748.51 | 4778.8 | 4742.53 | 0 |
| 1735334940 | 4748.51 | -30.22 | -0.63 | 4778.7299 | 4800.18 | 4747.31 | 0 |
| 1735248540 | 4778.7299 | 11.37 | 0.24 | 4767.36 | 4797.82 | 4753.04 | 0 |
| 1734989340 | 4767.36 | -55.46 | -1.15 | 4822.9 | 4822.9 | 4760.34 | 0 |
| 1734730200 | 4822.82 | 33.19 | 0.69 | 4789.63 | 4828.91 | 4770.35 | 0 |
| 1734643800 | 4789.63 | 15.5 | 0.32 | 4774 | 4811.85 | 4774 | 0 |
| 1734557400 | 4774.13 | -156.84 | -3.18 | 4930.97 | 4930.97 | 4761.3 | 0 |
| 1734470940 | 4930.97 | 40.67 | 0.83 | 4890.3 | 4959.16 | 4890.3 | 0 |
| 1734384540 | 4890.3 | -45.24 | -0.92 | 4935.54 | 4948.7 | 4888.61 | 0 |
| 1734125340 | 4935.54 | -51.15 | -1.03 | 4989.7299 | 4996.55 | 4933.42 | 0 |
| 1734039000 | 4986.6899 | -139.38 | -2.72 | 5126.04 | 5126.04 | 4976.3 | 0 |
| 1733952540 | 5126.07 | 60.66 | 1.20 | 5065.41 | 5175.18 | 5033.83 | 0 |
| 1733866140 | 5065.41 | 43.79 | 0.87 | 5021.64 | 5075.99 | 5021.64 | 0 |
| 1733779740 | 5021.62 | 43.91 | 0.88 | 4977.71 | 5038.78 | 4977.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
