News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2202 | 3.04593110334 | 40.06 | 41.34 | 39.68 | 7889 | 40.55980925 | SP |
| 4 | 3.1002 | 8.11995809324 | 38.18 | 41.34 | 37.5063 | 8114 | 39.83471137 | SP |
| 12 | 4.6398 | 12.6630713638 | 36.6404 | 41.34 | 35.08 | 7062 | 38.21294645 | SP |
| 26 | 6.2802 | 17.9434285714 | 35 | 41.34 | 32.4406 | 7973 | 36.96917367 | SP |
| 52 | 10.3902 | 33.6361281968 | 30.89 | 41.34 | 30.7606 | 10734 | 35.56518651 | SP |
| 156 | -1.4198 | -3.32505854801 | 42.7 | 43.225 | 26.62 | 14140 | 33.51216362 | SP |
| 260 | 13.7302 | 49.8373865699 | 27.55 | 44.78 | 19.14 | 19433 | 33.89144987 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 41.2802 | 0.28 | 0.68 | 40.9 | 41.34 | 40.9 | 9013 |
| 1732231800 | 41 | 0.63 | 1.57 | 40.68 | 41 | 40.57 | 7140 |
| 1732145400 | 40.3653 | 0.06 | 0.15 | 40.35 | 40.3653 | 40.1308 | 2177 |
| 1732059000 | 40.3041 | 0.21 | 0.51 | 39.68 | 40.3041 | 39.68 | 4069 |
| 1731972600 | 40.0982 | 0.16 | 0.41 | 40.06 | 40.1661 | 39.8 | 17406 |
| 1731713400 | 39.9364 | -0.38 | -0.94 | 40.16 | 40.25 | 39.7431 | 17209 |
| 1731627000 | 40.315 | -0.31 | -0.76 | 40.85 | 40.85 | 40.26 | 11999 |
| 1731540600 | 40.6257 | 0.1 | 0.24 | 40.6 | 40.9088 | 40.6 | 14779 |
| 1731454200 | 40.53 | -0.29 | -0.72 | 40.7 | 40.831 | 40.38 | 14779 |
| 1731367800 | 40.8249 | 0.17 | 0.41 | 40.93 | 40.93 | 40.745 | 5234 |
| 1731108600 | 40.6594 | 0.22 | 0.54 | 40.48 | 40.6594 | 40.395 | 5188 |
| 1731022200 | 40.4408 | 0.52 | 1.31 | 40.19 | 40.5222 | 40.19 | 4902 |
| 1730935800 | 39.916 | 1.38 | 3.57 | 39.45 | 39.99 | 39.3883 | 11729 |
| 1730849400 | 38.54 | 0.74 | 1.97 | 37.93 | 38.58 | 37.93 | 6368 |
| 1730763000 | 37.7952 | -0.08 | -0.22 | 37.84 | 38.0337 | 37.74 | 3052 |
| 1730500200 | 37.88 | 0.37 | 1.00 | 37.78 | 38.0231 | 37.78 | 7542 |
| 1730413800 | 37.5063 | -0.79 | -2.06 | 38.12 | 38.12 | 37.5063 | 7876 |
| 1730327400 | 38.2967 | -0.03 | -0.09 | 38.18 | 38.687763 | 38.18 | 5081 |
| 1730241000 | 38.3314 | 0.08 | 0.21 | 38.18 | 38.3314 | 38.05 | 4506 |
| 1730154600 | 38.2508 | 0.26 | 0.69 | 38.18 | 38.33 | 38.18 | 5707 |
| 1729895400 | 37.9898 | -0 | -0.01 | 38.2 | 38.35 | 37.9898 | 2927 |
| 1729809000 | 37.9942 | 0.23 | 0.60 | 37.98 | 38.0057 | 37.9107 | 1329 |
| 1729722600 | 37.7678 | -0.42 | -1.11 | 38.04 | 38.04 | 37.67 | 4057 |
| 1729636200 | 38.19 | -0.03 | -0.08 | 38.05 | 38.19 | 38.05 | 5057 |
| 1729549800 | 38.22 | -0.34 | -0.88 | 38.51 | 38.51 | 38.1201 | 5687 |
| 1729290600 | 38.5608 | 0.21 | 0.55 | 38.5 | 38.59 | 38.437 | 5469 |
| 1729204200 | 38.3503 | -0.08 | -0.21 | 38.59 | 38.59 | 38.3363 | 4750 |
| 1729117800 | 38.4292 | 0.29 | 0.77 | 38.27 | 38.457 | 38.16 | 7765 |
| 1729031400 | 38.1363 | -0.22 | -0.58 | 38.37 | 38.5001 | 38.1363 | 17175 |
| 1728945000 | 38.36 | 0.4 | 1.04 | 38.07 | 38.45 | 38.01 | 14283 |
| 1728685800 | 37.9648 | 0.48 | 1.29 | 37.47 | 37.9648 | 37.47 | 5116 |
| 1728599400 | 37.482 | 0.17 | 0.46 | 37.18 | 37.49 | 37.167837 | 4591 |
| 1728513000 | 37.3087 | 0.22 | 0.59 | 37.03 | 37.328 | 37.03 | 3598 |
| 1728426600 | 37.0904 | 0.23 | 0.64 | 36.89 | 37.0904 | 36.89 | 2962 |
| 1728340200 | 36.8559 | -0.4 | -1.07 | 37.15 | 37.1693 | 36.8 | 3673 |
| 1728081000 | 37.2547 | 0.56 | 1.52 | 37.08 | 37.2547 | 37.01 | 3089 |
| 1727994600 | 36.6975 | -0.14 | -0.38 | 36.67 | 36.81 | 36.57 | 17281 |
| 1727908200 | 36.8393 | -0.08 | -0.21 | 36.69 | 36.89 | 36.59 | 29519 |
| 1727821800 | 36.915 | -0.62 | -1.66 | 37.5 | 37.5 | 36.8 | 9985 |
| 1727735400 | 37.5367 | 0.09 | 0.23 | 37.35 | 37.5367 | 37.22 | 4493 |
| 1727476200 | 37.4491 | 0.21 | 0.55 | 37.28 | 37.51 | 37.28 | 2462 |
| 1727389800 | 37.2427 | 0.11 | 0.30 | 37.25 | 37.37 | 37.19 | 4553 |
| 1727303400 | 37.1303 | -0.32 | -0.87 | 37.44 | 37.44 | 37.1043 | 3226 |
| 1727217000 | 37.4548 | -0.05 | -0.13 | 37.53 | 37.62 | 37.4335 | 5937 |
| 1727130600 | 37.5039 | 0.13 | 0.36 | 37.49 | 37.56 | 37.4365 | 7038 |
| 1726871400 | 37.3706 | -0.07 | -0.20 | 37.37 | 37.3995 | 37.21 | 3499 |
| 1726785000 | 37.4442 | 0.47 | 1.28 | 37.39 | 37.54 | 37.25 | 13267 |
| 1726698600 | 36.9706 | 0 | 0.01 | 36.93 | 37.1205 | 36.93 | 5914 |
| 1726612200 | 36.9679 | 0.18 | 0.50 | 36.86 | 37.065 | 36.856 | 3591 |
| 1726525800 | 36.7856 | 0.4 | 1.10 | 36.47 | 36.797482 | 36.47 | 4057 |
| 1726266600 | 36.3858 | 0.38 | 1.04 | 36.09 | 36.45 | 36.09 | 2320 |
| 1726180200 | 36.01 | 0.19 | 0.54 | 35.89 | 36.04 | 35.8203 | 11183 |
| 1726093800 | 35.8179 | 0.11 | 0.32 | 35.71 | 35.8179 | 35.08 | 2558 |
| 1726007400 | 35.7051 | -0.12 | -0.32 | 35.92 | 35.92 | 35.5573 | 2976 |
| 1725921000 | 35.8203 | 0.33 | 0.94 | 35.78 | 36 | 35.6609 | 3768 |
| 1725661800 | 35.4856 | -0.47 | -1.31 | 35.93 | 36.14 | 35.4856 | 7901 |
| 1725575400 | 35.9555 | -0.18 | -0.49 | 36.18 | 36.18 | 35.8801 | 8414 |
| 1725489000 | 36.1311 | -0.07 | -0.20 | 36.18 | 36.2929 | 36.055 | 6187 |
| 1725402600 | 36.2041 | -0.66 | -1.78 | 36.6 | 36.6404 | 36.15 | 7321 |
| 1725057000 | 36.8608 | 0.35 | 0.96 | 36.77 | 36.8608 | 36.41 | 1990 |
| 1724970600 | 36.51 | 0.15 | 0.41 | 36.61 | 36.8365 | 36.49 | 3419 |
| 1724884200 | 36.36 | -0.42 | -1.14 | 36.69 | 36.69 | 36.1944 | 6964 |
| 1724797800 | 36.7809 | -0.06 | -0.15 | 36.66 | 36.8309 | 36.64 | 8661 |
| 1724711400 | 36.8364 | -0.17 | -0.45 | 37 | 37.1332 | 36.8364 | 6611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
