News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5186 | -1.19686129702 | 43.33 | 45.12 | 42.84 | 3214 | 43.30598703 | SP |
| 4 | -3.5486 | -7.65444348576 | 46.36 | 46.36 | 42.79 | 2839 | 43.66562855 | SP |
| 12 | -1.5886 | -3.57792792793 | 44.4 | 46.38 | 42.79 | 3776 | 44.032603 | SP |
| 26 | 0.2414 | 0.567066008926 | 42.57 | 46.38 | 40.99 | 3422 | 43.39971238 | SP |
| 52 | 4.0014 | 10.3102293223 | 38.81 | 46.38 | 37.96 | 3460 | 41.95386046 | SP |
| 156 | 2.6114 | 6.4960199005 | 40.2 | 46.38 | 32.08 | 4095 | 38.33734707 | SP |
| 260 | 8.4664 | 24.6510409084 | 34.345 | 46.38 | 25.2665 | 3606 | 38.24765412 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 43.2819 | -0.02 | -0.04 | 43.23 | 43.31 | 43.2201 | 8433 |
| 1736292600 | 43.301 | -0.28 | -0.65 | 43.4 | 43.43 | 43.301 | 2529 |
| 1736206200 | 43.5847 | 0.28 | 0.65 | 45.12 | 45.12 | 43.55 | 778 |
| 1735947000 | 43.305 | 0.15 | 0.36 | 43.33 | 43.38 | 43.25 | 1115 |
| 1735860600 | 43.1517 | 0.19 | 0.44 | 43.22 | 43.29 | 42.79 | 3684 |
| 1735687800 | 42.9612 | -0.61 | -1.39 | 43.65 | 43.65 | 42.81 | 3895 |
| 1735601400 | 43.5682 | -0.21 | -0.47 | 43.4 | 43.634 | 43.4 | 4458 |
| 1735342200 | 43.775 | -0.3 | -0.68 | 44.02 | 44.02 | 43.63 | 1374 |
| 1735255800 | 44.0749 | 0.34 | 0.77 | 43.69 | 44.09 | 43.69 | 812 |
| 1735077840 | 43.7392 | 0.19 | 0.43 | 43.62 | 43.7392 | 43.57 | 1075 |
| 1734996600 | 43.55 | -0.47 | -1.07 | 43.44 | 43.6 | 43.37 | 1184 |
| 1734737400 | 44.02 | 0.34 | 0.78 | 43.42 | 44.28 | 43.11 | 4963 |
| 1734651000 | 43.68 | -0.3 | -0.69 | 43.89 | 43.89 | 43.5 | 3096 |
| 1734564600 | 43.982 | -0.6 | -1.34 | 45.84 | 45.84 | 43.73 | 4710 |
| 1734478200 | 44.58 | -0.14 | -0.31 | 44.61 | 44.89 | 44.57 | 3158 |
| 1734391800 | 44.72 | 0.08 | 0.18 | 44.56 | 44.75 | 44.56 | 2011 |
| 1734132600 | 44.64 | -0.06 | -0.12 | 46.36 | 46.36 | 44.52 | 994 |
| 1734046200 | 44.695 | -0.22 | -0.48 | 44.8369 | 44.8369 | 44.695 | 885 |
| 1733959800 | 44.91 | 0.13 | 0.29 | 46.095 | 46.095 | 44.78 | 2012 |
| 1733873400 | 44.78 | -0.17 | -0.38 | 44.89 | 44.8999 | 44.66 | 2759 |
| 1733787000 | 44.95 | -0.12 | -0.26 | 45.05 | 45.1899 | 44.87 | 2035 |
| 1733527800 | 45.0676 | 0.06 | 0.14 | 44.99 | 45.17 | 44.99 | 1130 |
| 1733441400 | 45.0043 | 0.03 | 0.06 | 44.87 | 45.115 | 44.87 | 4152 |
| 1733355000 | 44.9762 | 0.24 | 0.54 | 44.69 | 45.02 | 44.69 | 2417 |
| 1733268600 | 44.735 | -0 | -0.01 | 46.38 | 46.38 | 44.59 | 2711 |
| 1733182200 | 44.7378 | 0.15 | 0.33 | 44.58 | 44.8 | 44.58 | 1955 |
| 1732917840 | 44.59 | 0.22 | 0.50 | 44.6 | 44.6 | 44.38 | 458 |
| 1732750200 | 44.3701 | 0.1 | 0.23 | 44.4 | 44.49 | 44.23 | 1954 |
| 1732663800 | 44.2702 | -0.05 | -0.11 | 44.27 | 44.48 | 44.19 | 23452 |
| 1732577400 | 44.32 | 0.22 | 0.49 | 44.27 | 44.42 | 44.24 | 25375 |
| 1732318200 | 44.105 | -0.12 | -0.26 | 44.08 | 44.21 | 44.08 | 2570 |
| 1732231800 | 44.22 | 0.39 | 0.90 | 44.04 | 44.31 | 43.86 | 3394 |
| 1732145400 | 43.825 | -0.08 | -0.19 | 44.4 | 44.4 | 43.61 | 3204 |
| 1732059000 | 43.9074 | 0.17 | 0.38 | 43.7799 | 43.99 | 43.75 | 5170 |
| 1731972600 | 43.74 | 0.16 | 0.37 | 43.62 | 43.8699 | 43.62 | 3420 |
| 1731713400 | 43.5774 | 0.05 | 0.12 | 44 | 44 | 43.5 | 4482 |
| 1731627000 | 43.525 | -0.61 | -1.37 | 44.17 | 44.2199 | 43.525 | 3410 |
| 1731540600 | 44.13 | 0.23 | 0.53 | 44.1 | 44.24 | 44.0945 | 4575 |
| 1731454200 | 43.8988 | -0.44 | -1.00 | 44.37 | 44.37 | 43.8988 | 4752 |
| 1731367800 | 44.34 | -0.06 | -0.14 | 44.83 | 44.83 | 44.21 | 16563 |
| 1731108600 | 44.4023 | 0.09 | 0.20 | 44.435 | 44.5 | 44.4 | 1187 |
| 1731022200 | 44.315 | 0.45 | 1.03 | 44.215 | 44.35 | 44.215 | 4290 |
| 1730935800 | 43.865 | 0.29 | 0.65 | 43.8635 | 43.95 | 43.8635 | 2062 |
| 1730849400 | 43.5798 | 0.34 | 0.80 | 43.43 | 43.58 | 43.43 | 2988 |
| 1730763000 | 43.235 | 0.12 | 0.28 | 43.3 | 43.37 | 43.235 | 1961 |
| 1730500200 | 43.115 | -0.08 | -0.19 | 43.32 | 43.32 | 43.115 | 1361 |
| 1730413800 | 43.1961 | -0.38 | -0.87 | 43.24 | 43.24 | 43.14 | 1794 |
| 1730327400 | 43.5743 | -0.04 | -0.08 | 43.675 | 43.73 | 43.5743 | 4027 |
| 1730241000 | 43.61 | -0.04 | -0.08 | 43.71 | 43.73 | 43.61 | 1654 |
| 1730154600 | 43.645 | 0.04 | 0.10 | 43.83 | 43.83 | 43.645 | 1186 |
| 1729895400 | 43.601 | -0.03 | -0.08 | 43.88 | 43.88 | 43.6 | 5733 |
| 1729809000 | 43.635 | 0.01 | 0.02 | 43.36 | 43.69 | 43.36 | 1908 |
| 1729722600 | 43.625 | -0.26 | -0.58 | 45.37 | 45.37 | 43.54 | 3743 |
| 1729636200 | 43.8801 | -0.03 | -0.07 | 43.79 | 43.94 | 43.79 | 1831 |
| 1729549800 | 43.91 | -0.18 | -0.40 | 43.72 | 44.14 | 43.72 | 3396 |
| 1729290600 | 44.0871 | 0.1 | 0.22 | 44.4 | 44.4 | 43.94 | 1235 |
| 1729204200 | 43.9917 | -0.02 | -0.04 | 44.0307 | 44.0307 | 43.9917 | 570 |
| 1729117800 | 44.01 | 0.43 | 1.00 | 44.3 | 44.3 | 44.01 | 1247 |
| 1729031400 | 43.5757 | -0.48 | -1.09 | 44.02 | 44.02 | 43.5757 | 2089 |
| 1728945000 | 44.055 | 0.44 | 1.01 | 43.67 | 44.11 | 43.67 | 6632 |
| 1728685800 | 43.6143 | 0.09 | 0.20 | 44.15 | 44.15 | 43.61 | 1882 |
| 1728599400 | 43.5289 | -0.24 | -0.55 | 43.71 | 43.74 | 43.5289 | 1262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
