News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 2.60778128286 | 47.55 | 49.57 | 47.25 | 820668 | 48.59923567 | CS |
| 4 | 1.43 | 3.01942567568 | 47.36 | 49.57 | 47.03 | 877156 | 48.14781869 | CS |
| 12 | 3.45 | 7.60917512131 | 45.34 | 49.57 | 44.87 | 1042888 | 47.15642308 | CS |
| 26 | 9.01 | 22.6495726496 | 39.78 | 49.57 | 39.61 | 1005123 | 44.61086422 | CS |
| 52 | 12.5 | 34.44475062 | 36.29 | 49.57 | 34.61 | 1256747 | 42.18812972 | CS |
| 156 | 3 | 6.55164883162 | 45.79 | 49.57 | 34.38 | 1146381 | 42.83997807 | CS |
| 260 | -7.93 | -13.9809590973 | 56.72 | 59.44 | 24.04 | 1188339 | 42.01582361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729204800 | 48.75 | -0.61 | -1.24 | 49.11 | 49.285 | 48.65 | 638831 |
| 1729118400 | 49.36 | 0.34 | 0.69 | 49.02 | 49.57 | 49.02 | 708576 |
| 1729032000 | 49.02 | 1.07 | 2.23 | 48.2 | 49.56 | 48.2 | 1425339 |
| 1728945600 | 47.95 | 0.46 | 0.97 | 47.42 | 48.1 | 47.25 | 523559 |
| 1728686400 | 47.49 | 0.23 | 0.49 | 47.55 | 47.74 | 47.35 | 809023 |
| 1728600000 | 47.26 | -0.31 | -0.65 | 47.59 | 47.855 | 47.03 | 896141 |
| 1728513600 | 47.57 | -0.07 | -0.15 | 47.62 | 47.78 | 47.435 | 682575 |
| 1728427200 | 47.64 | -0.05 | -0.10 | 47.69 | 47.98 | 47.425 | 845245 |
| 1728340800 | 47.69 | -0.2 | -0.42 | 47.6 | 47.88 | 47.52 | 831859 |
| 1728081600 | 47.89 | -0.47 | -0.97 | 47.87 | 48.175 | 47.51 | 833039 |
| 1727995200 | 48.36 | -0.05 | -0.10 | 48.36 | 48.375 | 48 | 622011 |
| 1727908800 | 48.41 | -0.18 | -0.37 | 48.31 | 48.625 | 47.8806 | 921673 |
| 1727822400 | 48.59 | 0.1 | 0.21 | 48.65 | 48.81 | 48.275 | 1292828 |
| 1727736000 | 48.49 | 0.34 | 0.71 | 48.12 | 48.58 | 47.9674 | 971060 |
| 1727476800 | 48.15 | 0.14 | 0.29 | 48.24 | 48.51 | 47.97 | 595029 |
| 1727390400 | 48.01 | -0.03 | -0.06 | 47.83 | 48.15 | 47.71 | 612308 |
| 1727304000 | 48.04 | -0.03 | -0.06 | 48.07 | 48.206 | 47.88 | 928390 |
| 1727217600 | 48.07 | -0.16 | -0.33 | 47.91 | 48.43 | 47.715 | 739507 |
| 1727131200 | 48.23 | 0.44 | 0.92 | 48.13 | 48.61 | 47.95 | 746827 |
| 1726872000 | 47.79 | 0.33 | 0.70 | 47.36 | 47.835 | 47.22 | 2092586 |
| 1726785600 | 47.46 | -0.98 | -2.02 | 48.45 | 48.52 | 47.2 | 1417551 |
| 1726699200 | 48.44 | -0.11 | -0.23 | 48.53 | 48.91 | 48.29 | 778155 |
| 1726612800 | 48.55 | -0.24 | -0.49 | 48.76 | 49.01 | 48.455 | 1028488 |
| 1726526400 | 48.79 | 0.04 | 0.08 | 49 | 49.1 | 48.72 | 874069 |
| 1726267200 | 48.75 | 0.42 | 0.87 | 48.67 | 48.78 | 48.32 | 1118164 |
| 1726180800 | 48.33 | -0.13 | -0.27 | 48.44 | 48.63 | 47.94 | 879628 |
| 1726094400 | 48.46 | -0.17 | -0.35 | 48.23 | 48.55 | 47.94 | 881047 |
| 1726008000 | 48.63 | -0.02 | -0.04 | 48.86 | 48.98 | 48.32 | 983817 |
| 1725921600 | 48.65 | 0.48 | 1.00 | 47.93 | 48.82 | 47.93 | 956033 |
| 1725662400 | 48.17 | 0.26 | 0.54 | 47.92 | 48.17 | 47.74 | 934162 |
| 1725576000 | 47.91 | -0.12 | -0.25 | 48.4 | 48.605 | 47.68 | 1213537 |
| 1725489600 | 48.03 | 0.73 | 1.54 | 47.46 | 48.06 | 47.46 | 1102255 |
| 1725403200 | 47.3 | 0.31 | 0.66 | 46.97 | 47.42 | 46.9 | 1078548 |
| 1725057600 | 46.99 | 0.29 | 0.62 | 46.87 | 47.03 | 46.54 | 1100747 |
| 1724971200 | 46.7 | -0.25 | -0.53 | 46.73 | 46.89 | 46.57 | 666405 |
| 1724884800 | 46.95 | 0.11 | 0.23 | 46.84 | 47.1 | 46.69 | 886741 |
| 1724798400 | 46.84 | -0.18 | -0.38 | 46.59 | 46.98 | 46.46 | 592530 |
| 1724712000 | 47.02 | 0.4 | 0.86 | 46.83 | 47.15 | 46.8 | 941145 |
| 1724452800 | 46.62 | 0.49 | 1.06 | 46.36 | 46.85 | 46.26 | 1523253 |
| 1724366400 | 46.13 | 0.05 | 0.11 | 46.12 | 46.3 | 45.86 | 781932 |
| 1724280000 | 46.08 | 0.47 | 1.03 | 45.61 | 46.15 | 45.5329 | 900575 |
| 1724193600 | 45.61 | -0.38 | -0.83 | 46.07 | 46.07 | 45.57 | 804254 |
| 1724107200 | 45.99 | 0.91 | 2.02 | 45.22 | 46.07 | 45.04 | 1039746 |
| 1723848000 | 45.08 | -0.22 | -0.49 | 45.43 | 45.43 | 44.93 | 970699 |
| 1723761600 | 45.3 | -0.57 | -1.24 | 45.82 | 45.9 | 45.26 | 932814 |
| 1723675200 | 45.87 | 0.1 | 0.22 | 45.74 | 46.11 | 45.57 | 807387 |
| 1723588800 | 45.77 | 0.08 | 0.18 | 45.93 | 46.03 | 45.615 | 1141641 |
| 1723502400 | 45.69 | -0.49 | -1.06 | 46.23 | 46.23 | 45.49 | 564842 |
| 1723243200 | 46.18 | 0.11 | 0.24 | 46.15 | 46.29 | 45.82 | 1125310 |
| 1723156800 | 46.07 | -0.44 | -0.95 | 46.37 | 46.5288 | 45.88 | 1045398 |
| 1723070400 | 46.51 | -0.24 | -0.51 | 46.9 | 47.06 | 46.37 | 1167781 |
| 1722984000 | 46.75 | 0.51 | 1.10 | 46.28 | 47.19 | 45.6801 | 2789976 |
| 1722897600 | 46.24 | -0.33 | -0.71 | 45.38 | 46.93 | 45.09 | 2642580 |
| 1722638400 | 46.57 | 0.59 | 1.28 | 45.97 | 46.78 | 45.97 | 1749478 |
| 1722552000 | 45.98 | 1.09 | 2.43 | 45.56 | 46.3299 | 45.36 | 1669237 |
| 1722465600 | 44.89 | -1.21 | -2.62 | 45.46 | 45.62 | 44.87 | 1955573 |
| 1722379200 | 46.1 | 0.43 | 0.94 | 45.84 | 46.185 | 45.58 | 1124305 |
| 1722292800 | 45.67 | 0.15 | 0.33 | 45.65 | 45.69 | 45.19 | 1059669 |
| 1722033600 | 45.52 | 0.37 | 0.82 | 45.34 | 45.725 | 45.25 | 940462 |
| 1721947200 | 45.15 | -0.31 | -0.68 | 45.51 | 45.68 | 44.84 | 1183413 |
| 1721860800 | 45.46 | -0.63 | -1.37 | 46.09 | 46.25 | 45.39 | 996573 |
| 1721774400 | 46.09 | 0.04 | 0.09 | 46 | 46.28 | 45.75 | 704572 |
| 1721688000 | 46.05 | -0.06 | -0.13 | 46.15 | 46.19 | 45.6117 | 1112154 |
| 1721428800 | 46.11 | 0.21 | 0.46 | 46 | 46.12 | 45.72 | 842473 |
| 1721342400 | 45.9 | -0.25 | -0.54 | 45.89 | 46.75 | 45.855 | 747296 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
