News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -1.94194603434 | 48.92 | 49.02 | 47.97 | 32862 | 48.56782751 | SP |
| 4 | -3.19 | -6.23534010946 | 51.16 | 51.31 | 47.97 | 49030 | 49.27916846 | SP |
| 12 | -3.76 | -7.26850956892 | 51.73 | 52.22 | 47.97 | 68576 | 50.21238748 | SP |
| 26 | -2.31 | -4.59427207637 | 50.28 | 54.315 | 47.97 | 82176 | 51.34036251 | SP |
| 52 | -3.32 | -6.47299668551 | 51.29 | 54.315 | 47.81 | 100838 | 50.70590087 | SP |
| 156 | -22.14 | -31.5789473684 | 70.11 | 70.3 | 44.44 | 83242 | 52.21811865 | SP |
| 260 | -20.75 | -30.1949941793 | 68.72 | 79.65 | 44.44 | 71752 | 58.60872798 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 47.97 | -0.4 | -0.83 | 48.28 | 48.3 | 47.915 | 61587 |
| 1736206200 | 48.37 | -0.21 | -0.43 | 48.44 | 48.5271 | 48.325 | 32056 |
| 1735947000 | 48.58 | -0.09 | -0.18 | 48.77 | 48.83 | 48.53 | 32236 |
| 1735860600 | 48.67 | 0.02 | 0.04 | 48.84 | 48.91 | 48.4943 | 22699 |
| 1735687800 | 48.65 | -0.12 | -0.25 | 48.92 | 49.02 | 48.562 | 44163 |
| 1735601400 | 48.77 | 0.27 | 0.56 | 48.83 | 48.8494 | 48.73 | 47013 |
| 1735342200 | 48.5 | -0.31 | -0.64 | 48.69 | 48.75 | 48.5 | 30177 |
| 1735255800 | 48.81 | 0.01 | 0.01 | 48.54 | 48.88 | 48.54 | 51249 |
| 1735077840 | 48.8029 | 0.15 | 0.31 | 48.46 | 48.81 | 48.41 | 36842 |
| 1734996600 | 48.65 | -0.28 | -0.57 | 48.92 | 48.93 | 48.57 | 53118 |
| 1734737400 | 48.93 | 0.25 | 0.51 | 48.945 | 49.24 | 48.83 | 55039 |
| 1734651000 | 48.68 | -0.46 | -0.94 | 48.81 | 48.895 | 48.5109 | 83747 |
| 1734564600 | 49.14 | -0.95 | -1.90 | 49.76 | 49.94 | 49.11 | 116233 |
| 1734478200 | 50.09 | 0 | 0.00 | 50.04 | 50.214 | 50.02 | 61300 |
| 1734391800 | 50.09 | 0.12 | 0.23 | 50.15 | 50.15 | 49.9157 | 32685 |
| 1734132600 | 49.975 | -0.4 | -0.78 | 50.25 | 50.2652 | 49.92 | 58820 |
| 1734046200 | 50.37 | -0.53 | -1.04 | 50.65 | 50.6999 | 50.35 | 37693 |
| 1733959800 | 50.9 | -0.32 | -0.62 | 51.26 | 51.3028 | 50.85 | 23622 |
| 1733873400 | 51.22 | -0.19 | -0.37 | 51.16 | 51.31 | 51.1049 | 52730 |
| 1733787000 | 51.41 | -0.28 | -0.54 | 51.51 | 51.51 | 51.34 | 42038 |
| 1733527800 | 51.69 | 0.14 | 0.27 | 51.79 | 51.87 | 51.5 | 22046 |
| 1733441400 | 51.55 | 0.04 | 0.08 | 51.33 | 51.6119 | 51.33 | 35046 |
| 1733355000 | 51.51 | 0.38 | 0.74 | 50.89 | 51.53 | 50.89 | 38103 |
| 1733268600 | 51.13 | -0.25 | -0.49 | 51.5 | 51.5 | 51.0762 | 59167 |
| 1733182200 | 51.38 | -0.09 | -0.17 | 51.17 | 51.56 | 51.0343 | 56855 |
| 1732917840 | 51.47 | 0.46 | 0.91 | 51.3 | 51.47 | 51.3 | 12658 |
| 1732750200 | 51.0075 | 0.24 | 0.47 | 50.98 | 51.1843 | 50.89 | 31483 |
| 1732663800 | 50.77 | -0.2 | -0.39 | 50.72 | 50.81 | 50.61 | 62196 |
| 1732577400 | 50.97 | 1.03 | 2.06 | 50.76 | 51.02 | 50.6973 | 57628 |
| 1732318200 | 49.94 | 0.01 | 0.02 | 49.98 | 50.061 | 49.845 | 44171 |
| 1732231800 | 49.93 | -0.03 | -0.06 | 49.99 | 50.23 | 49.8279 | 72470 |
| 1732145400 | 49.96 | -0.15 | -0.30 | 49.82 | 50.1008 | 49.82 | 43907 |
| 1732059000 | 50.11 | 0.19 | 0.38 | 50.09 | 50.25 | 50.03 | 362066 |
| 1731972600 | 49.92 | 0.08 | 0.16 | 49.64 | 50.06 | 49.59 | 450242 |
| 1731713400 | 49.84 | -0.08 | -0.16 | 49.65 | 50.02 | 49.4558 | 46835 |
| 1731627000 | 49.92 | 0.16 | 0.32 | 50.03 | 50.17 | 49.8352 | 75784 |
| 1731540600 | 49.76 | -0.26 | -0.52 | 50.46 | 50.46 | 49.6554 | 65777 |
| 1731454200 | 50.02 | -0.73 | -1.44 | 50.41 | 50.5999 | 49.87 | 53887 |
| 1731367800 | 50.75 | -0.13 | -0.26 | 50.81 | 50.8211 | 50.5801 | 45112 |
| 1731108600 | 50.88 | 0.44 | 0.87 | 50.69 | 50.93 | 50.63 | 86145 |
| 1731022200 | 50.44 | 0.67 | 1.35 | 50.06 | 50.69 | 50.04 | 43992 |
| 1730935800 | 49.77 | -0.92 | -1.81 | 49.585 | 50.01 | 49.5 | 94815 |
| 1730849400 | 50.69 | 0.35 | 0.70 | 50.24 | 50.7681 | 50.1955 | 33254 |
| 1730763000 | 50.34 | 0.5 | 0.99 | 50.49 | 50.5947 | 50.19 | 129399 |
| 1730500200 | 49.845 | -0.72 | -1.41 | 50.48 | 50.595 | 49.79 | 81200 |
| 1730413800 | 50.56 | -0.02 | -0.04 | 50.53 | 50.76 | 50.3768 | 39619 |
| 1730327400 | 50.58 | 0.01 | 0.02 | 50.89 | 51.08 | 50.56 | 68890 |
| 1730241000 | 50.57 | 0.09 | 0.18 | 50.2 | 50.61 | 50.11 | 47342 |
| 1730154600 | 50.48 | -0.09 | -0.17 | 50.68 | 50.68 | 50.3116 | 67323 |
| 1729895400 | 50.5668 | -0.22 | -0.44 | 50.96 | 50.982 | 50.51 | 51338 |
| 1729809000 | 50.79 | 0.28 | 0.55 | 50.62 | 50.905 | 50.5188 | 27602 |
| 1729722600 | 50.51 | -0.2 | -0.39 | 50.46 | 50.79 | 50.39 | 47904 |
| 1729636200 | 50.71 | 0 | 0.00 | 50.86 | 50.86 | 50.54 | 118435 |
| 1729549800 | 50.71 | -0.76 | -1.48 | 51.08 | 51.11 | 50.6 | 142818 |
| 1729290600 | 51.47 | -0.01 | -0.02 | 51.61 | 51.69 | 51.47 | 46618 |
| 1729204200 | 51.48 | -0.58 | -1.11 | 51.69 | 51.73 | 51.4375 | 80080 |
| 1729117800 | 52.06 | 0.13 | 0.25 | 52.12 | 52.22 | 52.05 | 87931 |
| 1729031400 | 51.93 | 0.48 | 0.93 | 51.73 | 51.96 | 51.72 | 37032 |
| 1728945000 | 51.45 | 0.02 | 0.03 | 51.14 | 51.46 | 51.13 | 73928 |
| 1728685800 | 51.4347 | -0.07 | -0.13 | 51.29 | 51.5893 | 51.29 | 76800 |
| 1728599400 | 51.5 | -0.16 | -0.31 | 51.44 | 51.56 | 51.22 | 68063 |
| 1728513000 | 51.66 | -0.19 | -0.37 | 51.68 | 51.8299 | 51.53 | 73547 |
| 1728426600 | 51.85 | 0.17 | 0.33 | 51.61 | 51.8922 | 51.5859 | 56296 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
