News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.54 | -0.0449585155516 | 3425.38 | 3428.75 | 3370.95 | 0 | 0 | IX |
| 4 | -125.48 | -3.53532507635 | 3549.32 | 3558.24 | 3370.95 | 0 | 0 | IX |
| 12 | -266.5 | -7.22155682132 | 3690.34 | 3762.49 | 3370.95 | 0 | 0 | IX |
| 26 | -125.54 | -3.53695575002 | 3549.38 | 3795.44 | 3248.78 | 0 | 0 | IX |
| 52 | -65.95 | -1.88979852656 | 3489.79 | 3795.44 | 3248.78 | 0 | 0 | IX |
| 156 | -251.29 | -6.83758125563 | 3675.13 | 4040.51 | 2770.88 | 82284247 | 3596.5746898 | IX |
| 260 | -254.27 | -6.91306132769 | 3678.11 | 4413.14 | 2395.68 | 160291499 | 3774.89669108 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 3423.84 | 52.89 | 1.57 | 3371.25 | 3425.28 | 3371.25 | 0 |
| 1732224600 | 3370.95 | -53.51 | -1.56 | 3424.46 | 3424.46 | 3370.95 | 0 |
| 1732051800 | 3424.46 | 28.33 | 0.83 | 3396.15 | 3428.75 | 3384.21 | 0 |
| 1731965340 | 3396.13 | -29.24 | -0.85 | 3425.38 | 3426.25 | 3392.36 | 0 |
| 1731619800 | 3425.37 | -4.23 | -0.12 | 3429.61 | 3452.48 | 3418.36 | 0 |
| 1731533400 | 3429.6 | -0.6 | -0.02 | 3430.2 | 3442.45 | 3400.84 | 0 |
| 1731446940 | 3430.2 | -18.28 | -0.53 | 3448.48 | 3456.29 | 3420.5 | 0 |
| 1731360540 | 3448.48 | 18.6 | 0.54 | 3429.91 | 3451.1 | 3411.67 | 0 |
| 1731101400 | 3429.88 | -50.24 | -1.44 | 3479.77 | 3479.97 | 3408.59 | 0 |
| 1731014940 | 3480.12 | -50.37 | -1.43 | 3530.49 | 3556.36 | 3464.13 | 0 |
| 1730928600 | 3530.49 | -9.03 | -0.26 | 3539.36 | 3539.68 | 3477.68 | 0 |
| 1730842200 | 3539.52 | 2.77 | 0.08 | 3536.75 | 3543.49 | 3502.15 | 0 |
| 1730755800 | 3536.75 | 91.27 | 2.65 | 3445.91 | 3536.75 | 3445.82 | 0 |
| 1730496600 | 3445.48 | -55.04 | -1.57 | 3500.5 | 3502.8 | 3442.45 | 0 |
| 1730410200 | 3500.52 | -29.59 | -0.84 | 3530.11 | 3543.3 | 3499.22 | 0 |
| 1730323800 | 3530.11 | 14.56 | 0.41 | 3515.55 | 3540.14 | 3515.17 | 0 |
| 1730237340 | 3515.55 | -25.98 | -0.73 | 3541.53 | 3553.21 | 3513.62 | 0 |
| 1730151000 | 3541.53 | 27.52 | 0.78 | 3514.03 | 3558.24 | 3514.03 | 0 |
| 1729891800 | 3514.01 | -35.31 | -0.99 | 3549.32 | 3555.14 | 3511.92 | 0 |
| 1729805400 | 3549.32 | 31.26 | 0.89 | 3518.06 | 3552.3 | 3498.63 | 0 |
| 1729719000 | 3518.06 | -4.78 | -0.14 | 3522.82 | 3522.84 | 3487.01 | 0 |
| 1729632600 | 3522.84 | -20.14 | -0.57 | 3542.95 | 3542.95 | 3504.79 | 0 |
| 1729546140 | 3542.98 | 6.42 | 0.18 | 3536.55 | 3552.98 | 3525.25 | 0 |
| 1729287000 | 3536.56 | -7.26 | -0.20 | 3543.82 | 3568.73 | 3521.61 | 0 |
| 1729200540 | 3543.82 | -24.81 | -0.70 | 3568.56 | 3568.56 | 3515.22 | 0 |
| 1729114140 | 3568.63 | 16.61 | 0.47 | 3552.19 | 3586.83 | 3533.53 | 0 |
| 1729027740 | 3552.02 | 10.75 | 0.30 | 3541.19 | 3568.79 | 3532.65 | 0 |
| 1728941340 | 3541.27 | 36.56 | 1.04 | 3504.68 | 3549.77 | 3500.31 | 0 |
| 1728682200 | 3504.71 | -12.3 | -0.35 | 3517.17 | 3517.17 | 3480.01 | 0 |
| 1728595740 | 3517.01 | 2.2 | 0.06 | 3514.67 | 3526.63 | 3501.88 | 0 |
| 1728509400 | 3514.81 | -53.98 | -1.51 | 3568.76 | 3569.21 | 3506.6 | 0 |
| 1728422940 | 3568.79 | 13.69 | 0.39 | 3554.82 | 3579.82 | 3523.91 | 0 |
| 1728336600 | 3555.1 | -14.64 | -0.41 | 3569.79 | 3591.04 | 3546.08 | 0 |
| 1728077400 | 3569.74 | 4.67 | 0.13 | 3565.07 | 3574.09 | 3546.79 | 0 |
| 1727991000 | 3565.07 | -55.08 | -1.52 | 3620.13 | 3620.15 | 3541.75 | 0 |
| 1727904540 | 3620.15 | 32.25 | 0.90 | 3587.93 | 3656.64 | 3587.93 | 0 |
| 1727818200 | 3587.9 | -1.48 | -0.04 | 3589.39 | 3621.29 | 3575.19 | 0 |
| 1727731800 | 3589.38 | -25.04 | -0.69 | 3614.06 | 3617.72 | 3588.11 | 0 |
| 1727472600 | 3614.42 | 11.02 | 0.31 | 3603.36 | 3639.04 | 3599.62 | 0 |
| 1727386140 | 3603.4 | 32.48 | 0.91 | 3570.97 | 3616.76 | 3570.97 | 0 |
| 1727299740 | 3570.92 | -31.6 | -0.88 | 3602.53 | 3614.8 | 3568.31 | 0 |
| 1727213400 | 3602.52 | 32.36 | 0.91 | 3570.45 | 3619.3 | 3570.45 | 0 |
| 1727127000 | 3570.16 | -21.5 | -0.60 | 3591.66 | 3591.66 | 3551.74 | 0 |
| 1726867800 | 3591.66 | -72.83 | -1.99 | 3664.49 | 3665.1 | 3582.19 | 0 |
| 1726781400 | 3664.49 | -38.87 | -1.05 | 3703.38 | 3721.93 | 3664.49 | 0 |
| 1726695000 | 3703.36 | -23.77 | -0.64 | 3727.16 | 3757.18 | 3703.36 | 0 |
| 1726608600 | 3727.13 | 2.79 | 0.07 | 3724.1 | 3727.57 | 3695.68 | 0 |
| 1726522200 | 3724.34 | 11.98 | 0.32 | 3712.75 | 3735.28 | 3712.1 | 0 |
| 1726263000 | 3712.36 | 34.49 | 0.94 | 3677.99 | 3743.17 | 3677.99 | 0 |
| 1726176540 | 3677.87 | -18.46 | -0.50 | 3696.34 | 3696.34 | 3660.4 | 0 |
| 1726090140 | 3696.33 | 8.2 | 0.22 | 3688.14 | 3705.94 | 3669.99 | 0 |
| 1726003740 | 3688.13 | -0.82 | -0.02 | 3688.9 | 3694.27 | 3666.39 | 0 |
| 1725917400 | 3688.95 | -13.82 | -0.37 | 3702.79 | 3706.15 | 3685.66 | 0 |
| 1725658200 | 3702.77 | -47.77 | -1.27 | 3750.51 | 3762.49 | 3701.28 | 0 |
| 1725571800 | 3750.54 | 14.47 | 0.39 | 3736.04 | 3750.54 | 3714.03 | 0 |
| 1725485400 | 3736.07 | 64.81 | 1.77 | 3671.33 | 3755.18 | 3671.31 | 0 |
| 1725399000 | 3671.26 | 16.27 | 0.45 | 3654.99 | 3690.5 | 3654.99 | 0 |
| 1725312600 | 3654.99 | -31.12 | -0.84 | 3686.1 | 3686.1 | 3641.65 | 0 |
| 1725053400 | 3686.11 | -4.23 | -0.11 | 3690.34 | 3698.81 | 3652.47 | 0 |
| 1724967000 | 3690.34 | -54.83 | -1.46 | 3745.17 | 3745.6 | 3679.93 | 0 |
| 1724880600 | 3745.17 | -8.69 | -0.23 | 3753.81 | 3753.81 | 3717.08 | 0 |
| 1724794140 | 3753.86 | -15.99 | -0.42 | 3769.85 | 3770.67 | 3750.99 | 0 |
| 1724707740 | 3769.85 | -9.9 | -0.26 | 3779.75 | 3781.47 | 3751.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
