News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0798 | -3.49110895571 | 30.93 | 31.09 | 29.917 | 11368 | 30.8030849 | SP |
| 4 | 0.1202 | 0.404305415405 | 29.73 | 31.16 | 29.43 | 10934 | 30.25342803 | SP |
| 12 | 1.7002 | 6.03978685613 | 28.15 | 31.16 | 27.91 | 10236 | 29.38732847 | SP |
| 26 | 3.0702 | 11.4645257655 | 26.78 | 31.16 | 26.78 | 11794 | 28.61756783 | SP |
| 52 | 2.3502 | 8.54618181818 | 27.5 | 31.16 | 26.46 | 12391 | 28.47067192 | SP |
| 156 | 2.3502 | 8.54618181818 | 27.5 | 31.16 | 26.46 | 12391 | 28.47067192 | SP |
| 260 | 2.3502 | 8.54618181818 | 27.5 | 31.16 | 26.46 | 12391 | 28.47067192 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 29.8502 | -0.4 | -1.32 | 30.15 | 30.15 | 29.8502 | 1876 |
| 1721342400 | 30.25 | -0.27 | -0.88 | 30.54 | 30.54 | 30.2399 | 4081 |
| 1721256000 | 30.52 | -0.51 | -1.64 | 30.7 | 30.7 | 30.4903 | 12084 |
| 1721169600 | 31.03 | 0.24 | 0.78 | 30.9 | 31.0585 | 30.85 | 18712 |
| 1721083200 | 30.79 | -0.22 | -0.72 | 30.95 | 30.95 | 30.72 | 14296 |
| 1720824000 | 31.0143 | 0.03 | 0.11 | 30.93 | 31.09 | 30.89 | 7665 |
| 1720737600 | 30.98 | 0.06 | 0.19 | 31.16 | 31.16 | 30.92 | 6858 |
| 1720651200 | 30.92 | 0.23 | 0.75 | 30.82 | 30.95 | 30.76 | 11213 |
| 1720564800 | 30.69 | 0.05 | 0.16 | 30.71 | 30.72 | 30.63 | 8235 |
| 1720478400 | 30.64 | 0.15 | 0.48 | 30.61 | 30.72 | 30.58 | 9329 |
| 1720219200 | 30.4944 | 0.34 | 1.14 | 30.46 | 30.4944 | 30.27 | 7059 |
| 1720040640 | 30.15 | 0.37 | 1.24 | 29.92 | 30.15 | 29.92 | 8647 |
| 1719960000 | 29.78 | 0.04 | 0.13 | 29.57 | 29.83 | 29.57 | 23246 |
| 1719873600 | 29.74 | 0.01 | 0.03 | 29.75 | 29.815 | 29.69 | 11348 |
| 1719614400 | 29.73 | 0 | 0.00 | 29.73 | 29.73 | 29.73 | 0 |
| 1719528000 | 29.73 | 0.16 | 0.54 | 29.75 | 29.75 | 29.6 | 8822 |
| 1719441600 | 29.57 | -0.05 | -0.17 | 29.56 | 29.58 | 29.45 | 11269 |
| 1719355200 | 29.62 | 0.02 | 0.07 | 29.66 | 29.66 | 29.43 | 12285 |
| 1719268800 | 29.6 | 0.08 | 0.27 | 29.61 | 29.78 | 29.52 | 14049 |
| 1719009600 | 29.5192 | -0.18 | -0.60 | 29.73 | 29.73 | 29.5192 | 7619 |
| 1718923200 | 29.6985 | 0.02 | 0.06 | 29.83 | 29.83 | 29.585 | 50958 |
| 1718750400 | 29.68 | 0.38 | 1.29 | 29.5 | 29.68 | 29.5 | 6220 |
| 1718664000 | 29.3006 | 0.2 | 0.69 | 29.1 | 29.35 | 29.06 | 8217 |
| 1718404800 | 29.1 | 0.07 | 0.24 | 29.07 | 29.1 | 28.935 | 4106 |
| 1718318400 | 29.03 | -0.09 | -0.31 | 29.1 | 29.1 | 28.927 | 19931 |
| 1718232000 | 29.12 | 0.54 | 1.89 | 29.06 | 29.18 | 29.0375 | 14639 |
| 1718145600 | 28.58 | -0.14 | -0.49 | 28.64 | 28.72 | 28.5201 | 4610 |
| 1718059200 | 28.72 | 0.05 | 0.17 | 28.66 | 28.8 | 28.55 | 26359 |
| 1717800000 | 28.67 | -0.2 | -0.69 | 28.78 | 28.78 | 28.5701 | 7315 |
| 1717713600 | 28.87 | 0.22 | 0.77 | 28.86 | 28.95 | 28.79 | 25337 |
| 1717627200 | 28.65 | 0.58 | 2.06 | 28.46 | 28.65 | 28.46 | 4285 |
| 1717540800 | 28.0709 | -0.69 | -2.41 | 27.91 | 28.1101 | 27.91 | 5403 |
| 1717454400 | 28.7628 | 0.5 | 1.76 | 28.84 | 28.889 | 28.57 | 12139 |
| 1717195200 | 28.2667 | -0.19 | -0.68 | 28.17 | 28.2667 | 28.09 | 9771 |
| 1717108800 | 28.46 | -0.06 | -0.21 | 28.31 | 28.49 | 28.31 | 14100 |
| 1717022400 | 28.52 | -0.58 | -1.99 | 28.57 | 28.6499 | 28.52 | 12733 |
| 1716936000 | 29.1 | -0.07 | -0.24 | 29.16 | 29.16 | 29.02 | 3162 |
| 1716590400 | 29.17 | 0.11 | 0.38 | 29.1 | 29.22 | 29.06 | 3532 |
| 1716504000 | 29.0596 | 0.02 | 0.07 | 29.37 | 29.37 | 29.025 | 9736 |
| 1716417600 | 29.04 | -0.04 | -0.13 | 29.14 | 29.14 | 29.0313 | 3428 |
| 1716331200 | 29.0772 | -0.03 | -0.10 | 29.11 | 29.11 | 28.89 | 11029 |
| 1716244800 | 29.1072 | -0.1 | -0.35 | 29.23 | 29.23 | 29.1072 | 4227 |
| 1715985600 | 29.2104 | 0.1 | 0.34 | 29.12 | 29.24 | 29.01 | 13858 |
| 1715899200 | 29.1122 | -0.12 | -0.41 | 29.16 | 29.17 | 29.07 | 2383 |
| 1715812800 | 29.2329 | 0.32 | 1.12 | 29 | 29.2329 | 29 | 11882 |
| 1715726400 | 28.9096 | 0.28 | 0.99 | 28.8 | 28.9096 | 28.74 | 7040 |
| 1715640000 | 28.6259 | 0.06 | 0.19 | 28.76 | 28.79 | 28.59 | 10051 |
| 1715380800 | 28.5706 | -0.01 | -0.03 | 28.8 | 28.8 | 28.53 | 8577 |
| 1715294400 | 28.5802 | -0.14 | -0.47 | 28.52 | 28.59 | 28.47 | 6464 |
| 1715208000 | 28.7154 | 0.03 | 0.12 | 28.63 | 28.74 | 28.56 | 4430 |
| 1715121600 | 28.6809 | -0.36 | -1.23 | 28.73 | 28.78 | 28.65 | 11180 |
| 1715035200 | 29.039 | 0.29 | 1.01 | 28.8 | 29.039 | 28.6804 | 4404 |
| 1714776000 | 28.7478 | 0.22 | 0.76 | 28.83 | 28.83 | 28.6492 | 9839 |
| 1714689600 | 28.5308 | 0.31 | 1.11 | 28.34 | 28.5701 | 28.335 | 8980 |
| 1714603200 | 28.2184 | -0 | -0.01 | 28.21 | 28.3 | 28.12 | 2580 |
| 1714516800 | 28.2205 | -0.24 | -0.83 | 28.4 | 28.4 | 28.2197 | 7499 |
| 1714430400 | 28.4579 | 0.01 | 0.04 | 28.38 | 28.48 | 28.38 | 2373 |
| 1714171200 | 28.4466 | 0.39 | 1.40 | 28.15 | 28.4466 | 28.15 | 3632 |
| 1714084800 | 28.0542 | -0.03 | -0.09 | 27.8 | 28.055 | 27.77 | 9548 |
| 1713998400 | 28.08 | 0.06 | 0.21 | 28.13 | 28.19 | 27.9761 | 10151 |
| 1713912000 | 28.0219 | 0.25 | 0.89 | 27.8 | 28.049 | 27.75 | 4455 |
| 1713825600 | 27.7736 | 0.13 | 0.48 | 27.67 | 27.8 | 27.53 | 5336 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
