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 | 1.05 | 0.11415276902 | 919.82 | 920.87 | 896.73 | 0 | 0 | IX |
| 4 | -8.56 | -0.920994588081 | 929.43 | 956.6 | 896.73 | 0 | 0 | IX |
| 12 | -17.02 | -1.81471174658 | 937.89 | 991.83 | 896.73 | 0 | 0 | IX |
| 26 | 47.87 | 5.4833906071 | 873 | 991.83 | 801.9 | 0 | 0 | IX |
| 52 | 19.19 | 2.12824948984 | 901.68 | 1014.98 | 801.9 | 0 | 0 | IX |
| 156 | 187.59 | 25.5823150775 | 733.28 | 1020.72 | 593.24 | 4957784 | 721.26440975 | IX |
| 260 | -275.24 | -23.011261506 | 1196.11 | 1527.9 | 593.24 | 14249238 | 918.31216191 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 920.87 | 19.09 | 2.12 | 901.87 | 920.87 | 900.13 | 0 |
| 1732224600 | 901.78 | -14.66 | -1.60 | 916.46 | 916.46 | 896.73 | 0 |
| 1732051800 | 916.44 | 10.39 | 1.15 | 906.11 | 917.28 | 900.78 | 0 |
| 1731965340 | 906.05 | -13.7 | -1.49 | 919.82 | 920.19 | 903.32 | 0 |
| 1731619800 | 919.75 | -4.18 | -0.45 | 924.37 | 927.9 | 917.13 | 0 |
| 1731533400 | 923.93 | 2.89 | 0.31 | 921.04 | 928.11 | 913.54 | 0 |
| 1731446940 | 921.04 | -5.08 | -0.55 | 926.17 | 930.31 | 917.69 | 0 |
| 1731360540 | 926.12 | 5.72 | 0.62 | 920.55 | 930.99 | 913.73 | 0 |
| 1731101400 | 920.4 | -8.54 | -0.92 | 928.94 | 928.94 | 908.5 | 0 |
| 1731014940 | 928.94 | -9.37 | -1.00 | 938.31 | 956.6 | 921.79 | 0 |
| 1730928600 | 938.31 | -6.34 | -0.67 | 944.48 | 944.48 | 917.09 | 0 |
| 1730842200 | 944.65 | -0.2 | -0.02 | 944.88 | 950.98 | 933.79 | 0 |
| 1730755800 | 944.85 | 28.44 | 3.10 | 916.39 | 949.54 | 916.39 | 0 |
| 1730496600 | 916.41 | -19.31 | -2.06 | 935.74 | 937.3 | 916.09 | 0 |
| 1730410200 | 935.72 | -4.29 | -0.46 | 939.94 | 946.59 | 934.02 | 0 |
| 1730323800 | 940.01 | 13.93 | 1.50 | 926.08 | 943.69 | 926.08 | 0 |
| 1730237340 | 926.08 | -2.24 | -0.24 | 928.32 | 935.68 | 921.71 | 0 |
| 1730151000 | 928.32 | 5.51 | 0.60 | 922.92 | 937.13 | 922.88 | 0 |
| 1729891800 | 922.81 | -7.14 | -0.77 | 929.43 | 938.43 | 920.22 | 0 |
| 1729805400 | 929.95 | 7.87 | 0.85 | 922.08 | 932.11 | 911.35 | 0 |
| 1729719000 | 922.08 | 2.95 | 0.32 | 918.75 | 922.08 | 910.24 | 0 |
| 1729632600 | 919.13 | -16.3 | -1.74 | 935.39 | 935.39 | 913.91 | 0 |
| 1729546140 | 935.43 | 3.25 | 0.35 | 932.24 | 939.43 | 932.04 | 0 |
| 1729287000 | 932.18 | -5.4 | -0.58 | 937.62 | 948.23 | 929.62 | 0 |
| 1729200540 | 937.58 | -7.53 | -0.80 | 945.11 | 945.11 | 923.22 | 0 |
| 1729114140 | 945.11 | 7.52 | 0.80 | 937.59 | 955.62 | 933.6 | 0 |
| 1729027740 | 937.59 | 7.09 | 0.76 | 930.5 | 944.36 | 930.5 | 0 |
| 1728941340 | 930.5 | 11.47 | 1.25 | 919.03 | 934.96 | 914.98 | 0 |
| 1728682200 | 919.03 | -12 | -1.29 | 930.99 | 930.99 | 916.01 | 0 |
| 1728595740 | 931.03 | 4.59 | 0.50 | 926.45 | 934.09 | 924.37 | 0 |
| 1728509400 | 926.44 | -16.04 | -1.70 | 942.48 | 945.07 | 923.24 | 0 |
| 1728422940 | 942.48 | 4.57 | 0.49 | 937.89 | 947.95 | 925.69 | 0 |
| 1728336600 | 937.91 | 6 | 0.64 | 932.08 | 941.72 | 924.93 | 0 |
| 1728077400 | 931.91 | 8.28 | 0.90 | 923.63 | 932.24 | 917.75 | 0 |
| 1727991000 | 923.63 | -10.28 | -1.10 | 933.2 | 933.53 | 912.3 | 0 |
| 1727904540 | 933.91 | 19.8 | 2.17 | 914.11 | 939.99 | 914.11 | 0 |
| 1727818200 | 914.11 | 9.18 | 1.01 | 904.97 | 924.06 | 904.97 | 0 |
| 1727731800 | 904.93 | -3.15 | -0.35 | 909.54 | 909.54 | 898.18 | 0 |
| 1727472600 | 908.08 | -5.06 | -0.55 | 913.17 | 923.29 | 907.68 | 0 |
| 1727386140 | 913.14 | 2.64 | 0.29 | 910.77 | 921.07 | 908.4 | 0 |
| 1727299740 | 910.5 | -9.85 | -1.07 | 920.35 | 927.49 | 908.95 | 0 |
| 1727213400 | 920.35 | 5.17 | 0.56 | 915.03 | 931.06 | 913.23 | 0 |
| 1727127000 | 915.18 | -13.87 | -1.49 | 929.03 | 929.03 | 904.72 | 0 |
| 1726867800 | 929.05 | -28.42 | -2.97 | 957.28 | 959.34 | 924.85 | 0 |
| 1726781400 | 957.47 | -19.81 | -2.03 | 977.28 | 981.05 | 957.14 | 0 |
| 1726695000 | 977.28 | 1.46 | 0.15 | 975.82 | 991.83 | 972.25 | 0 |
| 1726608600 | 975.82 | -5.96 | -0.61 | 981.69 | 981.69 | 969.43 | 0 |
| 1726522200 | 981.78 | 9.26 | 0.95 | 973.46 | 981.78 | 970.22 | 0 |
| 1726263000 | 972.52 | 22.28 | 2.34 | 950.69 | 976.08 | 950.69 | 0 |
| 1726176540 | 950.24 | -1.91 | -0.20 | 952.19 | 952.19 | 943.61 | 0 |
| 1726090140 | 952.15 | 4.85 | 0.51 | 947.29 | 953.37 | 944.51 | 0 |
| 1726003740 | 947.3 | 5.66 | 0.60 | 941.79 | 948.17 | 934.08 | 0 |
| 1725917400 | 941.64 | -1.68 | -0.18 | 943.32 | 946.09 | 938.14 | 0 |
| 1725658200 | 943.32 | -8.52 | -0.90 | 951.82 | 957.77 | 939.72 | 0 |
| 1725571800 | 951.84 | 3.96 | 0.42 | 947.92 | 954.7 | 941.25 | 0 |
| 1725485400 | 947.88 | 18.63 | 2.00 | 929.27 | 957.93 | 928.78 | 0 |
| 1725399000 | 929.25 | 2.06 | 0.22 | 926.92 | 935.55 | 926.21 | 0 |
| 1725312600 | 927.19 | -5.47 | -0.59 | 932.69 | 932.81 | 920.04 | 0 |
| 1725053400 | 932.66 | -5.23 | -0.56 | 937.89 | 937.89 | 921.52 | 0 |
| 1724967000 | 937.89 | -24.19 | -2.51 | 962.7 | 963.76 | 935.84 | 0 |
| 1724880600 | 962.08 | -1.51 | -0.16 | 963.01 | 963.68 | 952.47 | 0 |
| 1724794140 | 963.59 | -0.07 | -0.01 | 963.88 | 965.82 | 954.91 | 0 |
| 1724707740 | 963.66 | -2.77 | -0.29 | 966.87 | 968.95 | 954.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
