News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 156.87 | 3.22941906689 | 4857.53 | 5023.78 | 4822.77 | 0 | 0 | IX |
| 4 | 265.86 | 5.59877351775 | 4748.54 | 5023.78 | 4669.46 | 0 | 0 | IX |
| 12 | -138.91 | -2.69554907428 | 5153.31 | 5191.26 | 4669.46 | 0 | 0 | IX |
| 26 | 2.43 | 0.0484839294728 | 5011.97 | 5427.26 | 4669.46 | 0 | 0 | IX |
| 52 | -58.98 | -1.16253858374 | 5073.38 | 5427.26 | 4669.46 | 0 | 0 | IX |
| 156 | 537.88 | 12.0155835336 | 4476.52 | 5427.26 | 3797.46 | 154900845 | 4405.74215582 | IX |
| 260 | 419.14 | 9.12113786815 | 4595.26 | 5427.26 | 2446.02 | 341108909 | 4296.88873122 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -21.46 | -0.44 | 4857.53 | 4894.4799 | 4822.77 | 0 |
| 1737581400 | 4857.53 | -10.98 | -0.23 | 4868.52 | 4889.31 | 4856 | 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 |
| 1733520600 | 4977.71 | -75.69 | -1.50 | 5053.4399 | 5053.7299 | 4973.74 | 0 |
| 1733434200 | 5053.4 | 69.82 | 1.40 | 4983.6 | 5060.9 | 4983.6 | 0 |
| 1733347800 | 4983.58 | -2.58 | -0.05 | 4986.16 | 5009.92 | 4974.26 | 0 |
| 1733261340 | 4986.16 | 33.44 | 0.68 | 4952.72 | 4999.36 | 4952.42 | 0 |
| 1733174940 | 4952.72 | -17.73 | -0.36 | 4970.45 | 4978.01 | 4931.82 | 0 |
| 1732915740 | 4970.45 | 43.71 | 0.89 | 4926.75 | 4984.85 | 4897.4399 | 0 |
| 1732829400 | 4926.74 | -126.01 | -2.49 | 5052.7 | 5052.85 | 4918.97 | 0 |
| 1732743000 | 5052.75 | -92.29 | -1.79 | 5145.04 | 5159.65 | 5052.75 | 0 |
| 1732656600 | 5145.04 | 37.79 | 0.74 | 5107.4799 | 5163.74 | 5107.4799 | 0 |
| 1732570140 | 5107.25 | -3.28 | -0.06 | 5110.53 | 5125.92 | 5103.31 | 0 |
| 1732310940 | 5110.53 | 86.67 | 1.73 | 5023.87 | 5110.89 | 5023.86 | 0 |
| 1732224600 | 5023.86 | -52.02 | -1.02 | 5075.88 | 5075.88 | 5012.4 | 0 |
| 1732051800 | 5075.88 | 19.9 | 0.39 | 5055.99 | 5088.89 | 5035.24 | 0 |
| 1731965340 | 5055.9799 | -0.49 | -0.01 | 5056.46 | 5076.27 | 5035.07 | 0 |
| 1731619800 | 5056.47 | 2.72 | 0.05 | 5053.75 | 5080.56 | 5040.72 | 0 |
| 1731533400 | 5053.75 | 0.98 | 0.02 | 5052.77 | 5068.15 | 5020.04 | 0 |
| 1731446940 | 5052.77 | -7.38 | -0.15 | 5060.15 | 5074.6 | 5043.84 | 0 |
| 1731360540 | 5060.15 | 4.27 | 0.08 | 5055.88 | 5067.16 | 5034.81 | 0 |
| 1731101400 | 5055.88 | -66.55 | -1.30 | 5122.4399 | 5122.4399 | 5020.47 | 0 |
| 1731014940 | 5122.43 | -30.88 | -0.60 | 5153.31 | 5191.26 | 5113.43 | 0 |
| 1730928600 | 5153.31 | -9.09 | -0.18 | 5162.36 | 5164.65 | 5090.37 | 0 |
| 1730842200 | 5162.4 | 7.69 | 0.15 | 5154.71 | 5166.47 | 5121.39 | 0 |
| 1730755800 | 5154.71 | 95.47 | 1.89 | 5059.55 | 5158.57 | 5059.55 | 0 |
| 1730496600 | 5059.24 | -65.88 | -1.29 | 5125.11 | 5132.29 | 5056.7299 | 0 |
| 1730410200 | 5125.12 | -34.66 | -0.67 | 5159.74 | 5166.82 | 5122.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
