News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3714 | -0.732833464878 | 50.68 | 50.68 | 50.24 | 22412 | 50.32587569 | SP |
| 4 | 0.1686 | 0.336258476266 | 50.14 | 50.68 | 50 | 19392 | 50.22701901 | SP |
| 12 | 0.2386 | 0.476532854004 | 50.07 | 50.68 | 49.7 | 22055 | 50.12018974 | SP |
| 26 | -0.1714 | -0.339540412044 | 50.48 | 50.9899 | 49.7 | 23069 | 50.33472693 | SP |
| 52 | 0.0906 | 0.180413397587 | 50.218 | 50.9899 | 48.39 | 33829 | 49.98894967 | SP |
| 156 | 0.2686 | 0.536770583533 | 50.04 | 50.9899 | 48.39 | 32502 | 49.9897342 | SP |
| 260 | 0.2686 | 0.536770583533 | 50.04 | 50.9899 | 48.39 | 32502 | 49.9897342 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 50.3086 | -0.01 | -0.02 | 50.26 | 50.33 | 50.24 | 10739 |
| 1721082600 | 50.32 | -0.03 | -0.06 | 50.34 | 50.38 | 50.32 | 36816 |
| 1720823400 | 50.3505 | 0 | 0.00 | 50.36 | 50.4 | 50.3 | 34063 |
| 1720737000 | 50.3503 | 0.06 | 0.12 | 50.345 | 50.38 | 50.27 | 10802 |
| 1720650600 | 50.2902 | 0.01 | 0.02 | 50.68 | 50.68 | 50.25 | 19642 |
| 1720564200 | 50.2781 | 0.02 | 0.04 | 50.2481 | 50.29 | 50.2345 | 15461 |
| 1720477800 | 50.2603 | -0.04 | -0.08 | 50.24 | 50.27 | 50.2302 | 10421 |
| 1720218600 | 50.3 | 0.09 | 0.18 | 50.2 | 50.3 | 50.17 | 39930 |
| 1720040640 | 50.21 | 0.09 | 0.18 | 50.14 | 50.22 | 50.1242 | 2247 |
| 1719959400 | 50.12 | 0.07 | 0.14 | 50.05 | 50.13 | 50.05 | 40853 |
| 1719873000 | 50.05 | -0.1 | -0.20 | 50.02 | 50.05 | 50 | 13765 |
| 1719613800 | 50.15 | 0 | 0.00 | 50.15 | 50.15 | 50.15 | 0 |
| 1719527400 | 50.15 | -0.01 | -0.02 | 50.08 | 50.1599 | 50.08 | 8681 |
| 1719441000 | 50.16 | -0.03 | -0.06 | 50.12 | 50.17 | 50.1 | 9580 |
| 1719354600 | 50.1898 | -0 | -0.00 | 50.13 | 50.2 | 50.13 | 20047 |
| 1719268200 | 50.19 | 0.03 | 0.06 | 50.13 | 50.19 | 50.13 | 12370 |
| 1719009000 | 50.16 | -0.02 | -0.04 | 50.14 | 50.16 | 50.11 | 24543 |
| 1718922600 | 50.18 | -0.01 | -0.01 | 50.14 | 50.18 | 50.14 | 16264 |
| 1718749800 | 50.187 | -0.07 | -0.15 | 50.17 | 50.23 | 50.09 | 28285 |
| 1718663400 | 50.26 | -0.04 | -0.08 | 50.29 | 50.43 | 50.2401 | 37183 |
| 1718404200 | 50.3 | 0.02 | 0.04 | 50.24 | 50.3 | 50.16 | 14845 |
| 1718317800 | 50.2817 | 0.08 | 0.17 | 50.25 | 50.2817 | 50.2313 | 15369 |
| 1718231400 | 50.1985 | 0.15 | 0.30 | 50.15 | 50.21 | 49.99 | 37302 |
| 1718145000 | 50.05 | 0.02 | 0.05 | 50.01 | 50.065 | 50.01 | 5060 |
| 1718058600 | 50.025 | -0.02 | -0.03 | 50.04 | 50.0599 | 49.93 | 50325 |
| 1717799400 | 50.04 | -0.06 | -0.13 | 50.01 | 50.0897 | 50.01 | 12585 |
| 1717713000 | 50.1049 | 0.05 | 0.11 | 49.98 | 50.16 | 49.98 | 45068 |
| 1717626600 | 50.05 | 0.09 | 0.19 | 50.05 | 50.09 | 49.98 | 35023 |
| 1717540200 | 49.955 | 0.08 | 0.16 | 49.91 | 49.9799 | 49.9 | 18065 |
| 1717453800 | 49.8775 | 0.06 | 0.12 | 49.85 | 49.9299 | 49.85 | 6124 |
| 1717194600 | 49.82 | 0.06 | 0.12 | 49.78 | 49.82 | 49.7 | 8801 |
| 1717108200 | 49.7601 | -0 | -0.01 | 49.75 | 49.7641 | 49.74 | 31456 |
| 1717021800 | 49.765 | -0.09 | -0.17 | 49.81 | 49.8299 | 49.735 | 21317 |
| 1716935400 | 49.85 | 0.04 | 0.08 | 49.83 | 49.8599 | 49.8191 | 13702 |
| 1716589800 | 49.81 | -0.01 | -0.02 | 49.83 | 49.8599 | 49.78 | 59842 |
| 1716503400 | 49.82 | -0.14 | -0.27 | 49.9 | 49.96 | 49.78 | 18617 |
| 1716417000 | 49.955 | -0.05 | -0.10 | 50.03 | 50.03 | 49.89 | 15632 |
| 1716330600 | 50.0069 | -0.19 | -0.37 | 50.08 | 50.08 | 49.95 | 20192 |
| 1716244200 | 50.195 | -0.05 | -0.10 | 50.28 | 50.28 | 50.16 | 8003 |
| 1715985000 | 50.2437 | -0.06 | -0.11 | 50.3 | 50.3 | 50.21 | 30501 |
| 1715898600 | 50.3 | -0.04 | -0.08 | 50.34 | 50.34 | 50.3 | 7631 |
| 1715812200 | 50.34 | 0.06 | 0.12 | 50.33 | 50.3789 | 50.29 | 15243 |
| 1715725800 | 50.2781 | 0.01 | 0.03 | 50.29 | 50.3299 | 50.2501 | 15117 |
| 1715639400 | 50.265 | -0.01 | -0.01 | 50.26 | 50.3099 | 50.25 | 32021 |
| 1715380200 | 50.27 | -0.03 | -0.05 | 50.3 | 50.3 | 50.2385 | 19728 |
| 1715293800 | 50.2963 | 0.01 | 0.01 | 50.32 | 50.33 | 50.2527 | 10291 |
| 1715207400 | 50.29 | -0 | -0.01 | 50.3 | 50.305 | 50.2822 | 8024 |
| 1715121000 | 50.293 | 0.1 | 0.21 | 50.2715 | 50.3 | 50.255 | 17892 |
| 1715034600 | 50.19 | 0 | 0.00 | 50.15 | 50.23 | 50.1401 | 5067 |
| 1714775400 | 50.1896 | 0.1 | 0.20 | 50.1501 | 50.19 | 50.1501 | 64696 |
| 1714689000 | 50.0917 | 0.02 | 0.04 | 50.1 | 50.1197 | 50.07 | 23119 |
| 1714602600 | 50.0694 | 0.05 | 0.10 | 50.0115 | 50.09 | 50.0115 | 13473 |
| 1714516200 | 50.0199 | -0.04 | -0.08 | 49.95 | 50.05 | 49.95 | 49448 |
| 1714429800 | 50.06 | 0.05 | 0.10 | 50.06 | 50.06 | 50.01 | 20662 |
| 1714170600 | 50.0106 | 0 | 0.01 | 49.99 | 50.04 | 49.9664 | 50300 |
| 1714084200 | 50.006 | -0.1 | -0.21 | 49.95 | 50.03 | 49.95 | 12806 |
| 1713997800 | 50.11 | 0.02 | 0.04 | 50.07 | 50.21 | 50.07 | 9474 |
| 1713911400 | 50.0901 | -0 | -0.01 | 50.05 | 50.15 | 50.05 | 22072 |
| 1713825000 | 50.0927 | 0.01 | 0.02 | 50.0648 | 50.11 | 50.0648 | 5378 |
| 1713565800 | 50.0806 | 0 | 0.00 | 50.08 | 50.0999 | 50.0401 | 13518 |
| 1713479400 | 50.08 | 0.06 | 0.12 | 50.1 | 50.1 | 50.0205 | 24649 |
| 1713393000 | 50.02 | 0.08 | 0.16 | 50.0365 | 50.09 | 50 | 8135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
