News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.89 | 3.15490960652 | 28.21 | 29.19 | 27.78 | 85978 | 28.56501925 | SP |
| 4 | -1.86 | -6.00775193798 | 30.96 | 32.5 | 27.78 | 101994 | 29.34592233 | SP |
| 12 | 0.71 | 2.50088059176 | 28.39 | 32.5 | 25.55 | 170705 | 29.20992327 | SP |
| 26 | -4.13 | -12.4285284382 | 33.23 | 34.035 | 25.55 | 141904 | 29.53444766 | SP |
| 52 | -16.87 | -36.6978464216 | 45.97 | 50.68 | 25.55 | 128096 | 32.74770372 | SP |
| 156 | -45.92 | -61.2103439083 | 75.02 | 81.89 | 25.55 | 105426 | 46.65423379 | SP |
| 260 | -0.99 | -3.29012961117 | 30.09 | 101.72 | 23.1545 | 93120 | 52.90322833 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 29.1 | 0.94 | 3.34 | 28.35 | 29.19 | 28.35 | 129418 |
| 1719959400 | 28.16 | 0.34 | 1.22 | 27.95 | 28.45 | 27.86 | 77975 |
| 1719873000 | 27.82 | -1.38 | -4.73 | 28.21 | 28.27 | 27.78 | 50542 |
| 1719613800 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1719527400 | 29.2 | 0.26 | 0.90 | 28.69 | 29.29 | 28.59 | 79114 |
| 1719441000 | 28.94 | 0.6 | 2.11 | 28.82 | 29.1584 | 28.71 | 115181 |
| 1719354600 | 28.3406 | -0.37 | -1.29 | 28.57 | 28.73 | 28.2716 | 33009 |
| 1719268200 | 28.71 | 0.37 | 1.31 | 28.38 | 28.857 | 28.38 | 56059 |
| 1719009000 | 28.34 | -0.19 | -0.67 | 28.46 | 28.535 | 28.23 | 302809 |
| 1718922600 | 28.53 | -0.91 | -3.09 | 29 | 29 | 28.461 | 52804 |
| 1718749800 | 29.44 | -0.1 | -0.34 | 29.31 | 29.5949 | 29.3 | 298254 |
| 1718663400 | 29.54 | -0.32 | -1.07 | 29.67 | 29.75 | 29.06 | 171092 |
| 1718404200 | 29.86 | -0.88 | -2.86 | 30.43 | 30.56 | 29.85 | 21276 |
| 1718317800 | 30.74 | -0.72 | -2.29 | 31.43 | 31.58 | 30.6201 | 23124 |
| 1718231400 | 31.46 | 0.19 | 0.61 | 32.14 | 32.5 | 31.355 | 55747 |
| 1718145000 | 31.27 | -0.04 | -0.13 | 31.04 | 31.29 | 30.7 | 31042 |
| 1718058600 | 31.31 | 0.68 | 2.22 | 30.52 | 31.42 | 30.51 | 133231 |
| 1717799400 | 30.63 | -0.92 | -2.92 | 30.96 | 31.29 | 30.5001 | 103223 |
| 1717713000 | 31.55 | -0.19 | -0.60 | 31.56 | 31.75 | 31.25 | 18552 |
| 1717626600 | 31.74 | 0.61 | 1.96 | 31.31 | 31.76 | 31.14 | 28971 |
| 1717540200 | 31.13 | -0.41 | -1.30 | 31.38 | 31.38 | 31.07 | 30071 |
| 1717453800 | 31.54 | -0.08 | -0.25 | 31.93 | 32.13 | 31.4006 | 92225 |
| 1717194600 | 31.62 | -0.09 | -0.28 | 31.89 | 32.1 | 31.05 | 21451 |
| 1717108200 | 31.71 | 0.88 | 2.85 | 30.99 | 31.77 | 30.99 | 45512 |
| 1717021800 | 30.83 | -0.7 | -2.22 | 30.86 | 31.11 | 30.7634 | 508885 |
| 1716935400 | 31.53 | 0.04 | 0.13 | 31.68 | 31.83 | 31.28 | 389462 |
| 1716589800 | 31.49 | 1.34 | 4.44 | 30.38 | 31.51 | 30.27 | 62661 |
| 1716503400 | 30.15 | -1.01 | -3.24 | 31.06 | 31.06 | 29.92 | 875936 |
| 1716417000 | 31.16 | 1.24 | 4.14 | 29.75 | 31.43 | 29.75 | 374094 |
| 1716330600 | 29.92 | 0.32 | 1.08 | 29.4 | 29.92 | 29.4 | 31309 |
| 1716244200 | 29.6 | -0.13 | -0.44 | 29.67 | 29.67 | 29.385 | 23769 |
| 1715985000 | 29.73 | -0.07 | -0.23 | 29.79 | 29.94 | 29.4701 | 568294 |
| 1715898600 | 29.8 | 0.1 | 0.34 | 29.72 | 29.89 | 29.61 | 548782 |
| 1715812200 | 29.7 | -0.25 | -0.83 | 30.49 | 30.49 | 29.43 | 260189 |
| 1715725800 | 29.95 | 0.73 | 2.50 | 30.2 | 30.5105 | 29.75 | 668676 |
| 1715639400 | 29.22 | 0.39 | 1.35 | 28.99 | 29.663 | 28.975 | 166067 |
| 1715380200 | 28.83 | -0.54 | -1.84 | 29.56 | 29.73 | 28.74 | 112475 |
| 1715293800 | 29.37 | 0.59 | 2.05 | 28.8 | 29.37 | 28.8 | 84392 |
| 1715207400 | 28.78 | -0.1 | -0.35 | 28.4 | 28.84 | 28.2043 | 477494 |
| 1715121000 | 28.88 | -0.39 | -1.33 | 29.31 | 29.39 | 28.88 | 72279 |
| 1715034600 | 29.27 | 0.34 | 1.18 | 29.1 | 29.36 | 29.09 | 29986 |
| 1714775400 | 28.93 | 1.04 | 3.73 | 28.54 | 29.0087 | 28.54 | 34892 |
| 1714689000 | 27.89 | 0.78 | 2.88 | 27.48 | 27.95 | 27.13 | 384552 |
| 1714602600 | 27.11 | 0.26 | 0.97 | 26.93 | 27.96 | 26.93 | 978913 |
| 1714516200 | 26.85 | -0.83 | -3.00 | 27.21 | 27.35 | 26.85 | 83809 |
| 1714429800 | 27.68 | 0.79 | 2.94 | 27.34 | 27.79 | 27.34 | 22281 |
| 1714170600 | 26.89 | 0.46 | 1.74 | 26.55 | 27.04 | 26.51 | 34453 |
| 1714084200 | 26.43 | -0.26 | -0.97 | 26.28 | 26.48 | 25.8357 | 54727 |
| 1713997800 | 26.69 | -0.03 | -0.11 | 26.86 | 27.05 | 26.39 | 29775 |
| 1713911400 | 26.72 | 0.59 | 2.26 | 26.15 | 26.99 | 26.07 | 23603 |
| 1713825000 | 26.13 | 0.14 | 0.54 | 25.91 | 26.29 | 25.55 | 111105 |
| 1713565800 | 25.99 | 0 | 0.00 | 25.87 | 26.16 | 25.81 | 212203 |
| 1713479400 | 25.99 | -0.26 | -0.99 | 26.32 | 26.4681 | 25.82 | 41682 |
| 1713393000 | 26.25 | 0.21 | 0.79 | 26.31 | 26.6 | 26.1302 | 15421 |
| 1713306600 | 26.044 | -0.58 | -2.16 | 26.44 | 26.44 | 25.93 | 179727 |
| 1713220200 | 26.62 | -0.96 | -3.48 | 27.67 | 27.67 | 26.4701 | 84296 |
| 1712961000 | 27.58 | -0.88 | -3.09 | 28.39 | 28.4361 | 27.45 | 42633 |
| 1712874600 | 28.46 | -0.34 | -1.18 | 28.97 | 28.97 | 28.06 | 22304 |
| 1712788200 | 28.8 | -0.84 | -2.83 | 28.79 | 28.82 | 28.385 | 28011 |
| 1712701800 | 29.64 | 0.68 | 2.36 | 29.1 | 29.64 | 29.1 | 53700 |
| 1712615400 | 28.9557 | 0.62 | 2.17 | 28.63 | 29.05 | 28.63 | 40699 |
| 1712356200 | 28.34 | -0.3 | -1.05 | 28.42 | 28.585 | 28.15 | 70496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
