News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.59 | -5.41614387286 | 47.82 | 49.86 | 43.27 | 987134 | 46.55628051 | SP |
| 4 | 0.76 | 1.70901731504 | 44.47 | 52.14 | 43.07 | 1249638 | 46.39740095 | SP |
| 12 | -14.73 | -24.5663775851 | 59.96 | 70.76 | 43.07 | 863319 | 51.70842295 | SP |
| 26 | 38.85 | 608.934169279 | 6.38 | 70.76 | 4.31 | 6358426 | 9.16603295 | SP |
| 52 | 34.28 | 313.059360731 | 10.95 | 70.76 | 4.31 | 8601177 | 7.90311212 | SP |
| 156 | 33.07 | 271.957236842 | 12.16 | 70.76 | 4.31 | 5468134 | 11.01652405 | SP |
| 260 | 39.55 | 696.302816901 | 5.68 | 70.76 | 1.38 | 5326050 | 12.41292989 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 44.77 | -0.57 | -1.26 | 45.2 | 46.3 | 43.27 | 930975 |
| 1741303800 | 45.34 | 0.72 | 1.61 | 45.26 | 45.93 | 44.05 | 918582 |
| 1741217400 | 44.62 | -3.31 | -6.91 | 48.16 | 48.16 | 44.5123 | 951184 |
| 1741131000 | 47.93 | -1.32 | -2.68 | 47.68 | 49.86 | 46.76 | 855231 |
| 1741044600 | 49.25 | -0.11 | -0.22 | 47.82 | 49.83 | 46.4601 | 1279698 |
| 1740785400 | 49.36 | -0.5 | -1.00 | 51.39 | 52.14 | 49.25 | 1568537 |
| 1740699000 | 49.86 | 3.24 | 6.95 | 48.13 | 49.95 | 47.66 | 1848335 |
| 1740612600 | 46.62 | -1.18 | -2.47 | 49.19 | 49.23 | 46.13 | 1332753 |
| 1740526200 | 47.8 | 1.44 | 3.11 | 47.05 | 49.65 | 46.84 | 1610785 |
| 1740439800 | 46.36 | -0.43 | -0.92 | 45.81 | 47.86 | 45.72 | 1371697 |
| 1740180600 | 46.79 | 2.95 | 6.73 | 44.29 | 46.92 | 44.23 | 1725021 |
| 1740094200 | 43.84 | -1.42 | -3.14 | 45 | 45.02 | 43.07 | 1292900 |
| 1740007800 | 45.26 | 0.07 | 0.15 | 45.7 | 46.21 | 44.93 | 1138634 |
| 1739921400 | 45.19 | -1.07 | -2.31 | 44.93 | 46.1348 | 44.84 | 921387 |
| 1739575800 | 46.26 | 2.93 | 6.76 | 43.18 | 46.42 | 43.14 | 1887512 |
| 1739489400 | 43.33 | -0.68 | -1.55 | 43.75 | 44.9399 | 43.16 | 900646 |
| 1739403000 | 44.01 | -1.61 | -3.53 | 46.03 | 46.31 | 43.32 | 1436040 |
| 1739316600 | 45.62 | 1.32 | 2.98 | 45.23 | 45.7299 | 44.6499 | 659448 |
| 1739230200 | 44.3 | -2.48 | -5.30 | 44.47 | 44.88 | 43.923 | 1113751 |
| 1738971000 | 46.78 | 0.48 | 1.04 | 45.72 | 47.0004 | 44.97 | 805608 |
| 1738884600 | 46.3 | -0.16 | -0.34 | 46.32 | 47.3498 | 46.26 | 827859 |
| 1738798200 | 46.46 | -2.58 | -5.26 | 48.18 | 48.18 | 45.34 | 1488134 |
| 1738711800 | 49.04 | -1.12 | -2.23 | 49.28 | 49.87 | 48.62 | 745440 |
| 1738625400 | 50.16 | -1.59 | -3.07 | 51.16 | 51.56 | 49.19 | 1025664 |
| 1738366200 | 51.75 | 1.24 | 2.45 | 50.29 | 52.1 | 49.8601 | 745708 |
| 1738279800 | 50.51 | -4.39 | -8.00 | 52.63 | 52.8499 | 49.6 | 1352560 |
| 1738193400 | 54.9 | -0.58 | -1.05 | 55.83 | 56.185 | 53.87 | 602617 |
| 1738107000 | 55.48 | -1.08 | -1.91 | 56.24 | 56.935 | 55.21 | 598738 |
| 1738020600 | 56.56 | 1.86 | 3.40 | 55.98 | 57.93 | 55.98 | 852691 |
| 1737761400 | 54.7 | -1.31 | -2.34 | 54.68 | 55.0607 | 54.14 | 697570 |
| 1737675000 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1737588600 | 56.01 | 0.46 | 0.83 | 54.8 | 56.515 | 54.63 | 350968 |
| 1737502200 | 55.55 | -2.65 | -4.55 | 57.09 | 57.09 | 54.58 | 1196456 |
| 1737156600 | 58.2 | -0.6 | -1.02 | 59.69 | 60.38 | 57.55 | 619075 |
| 1737070200 | 58.8 | 0.38 | 0.65 | 57.63 | 58.85 | 56.97 | 729286 |
| 1736983800 | 58.42 | -1.06 | -1.78 | 58.22 | 60.09 | 57.7511 | 821455 |
| 1736897400 | 59.48 | -3.52 | -5.59 | 62.75 | 62.75 | 59.34 | 782422 |
| 1736811000 | 63 | 1.73 | 2.82 | 62.45 | 63.93 | 62.25 | 964788 |
| 1736551800 | 61.27 | 0.13 | 0.21 | 58.95 | 61.73 | 57.8 | 1152982 |
| 1736379000 | 61.14 | -3.11 | -4.84 | 62.94 | 63.495 | 60.8601 | 983394 |
| 1736292600 | 64.25 | -1.87 | -2.83 | 63.5 | 64.9 | 61.13 | 871894 |
| 1736206200 | 66.12 | 1.83 | 2.85 | 64.51 | 66.14 | 63.74 | 347670 |
| 1735947000 | 64.29 | 1.12 | 1.77 | 63.74 | 64.459999 | 63.4 | 249858 |
| 1735860600 | 63.17 | -5.6 | -8.14 | 66.66 | 66.66 | 62.87 | 389572 |
| 1735687800 | 68.77 | -0.77 | -1.11 | 70 | 70.1165 | 68.35 | 264440 |
| 1735601400 | 69.54 | 2.16 | 3.21 | 68.93 | 70.76 | 68.54 | 327365 |
| 1735342200 | 67.38 | 0.95 | 1.43 | 68.12 | 68.97 | 67.03 | 205952 |
| 1735255800 | 66.43 | -0.4 | -0.60 | 66.12 | 66.95 | 65.5 | 173433 |
| 1735077840 | 66.83 | -0.03 | -0.04 | 65.93 | 67.81 | 65.900099 | 135294 |
| 1734996600 | 66.86 | -0.37 | -0.55 | 67.37 | 68.7865 | 66.51 | 244582 |
| 1734737400 | 67.23 | -2.07 | -2.99 | 68.26 | 68.44 | 65.94 | 328639 |
| 1734651000 | 69.3 | 1.33 | 1.96 | 67.24 | 69.48 | 66.54 | 477820 |
| 1734564600 | 67.97 | 5.59 | 8.96 | 63.07 | 68.68 | 62.77 | 746954 |
| 1734478200 | 62.38 | 0.81 | 1.32 | 63.07 | 63.74 | 61.97 | 447094 |
| 1734391800 | 61.57 | 0.72 | 1.18 | 59.96 | 61.98 | 59.9 | 322102 |
| 1734132600 | 60.85 | 3.2 | 5.55 | 58.84 | 61.26 | 58.52 | 580578 |
| 1734046200 | 57.65 | 4.06 | 7.58 | 55.74 | 57.7 | 55.54 | 872483 |
| 1733959800 | 53.59 | -3.51 | -6.15 | 56.16 | 56.73 | 53.45 | 832027 |
| 1733873400 | 57.1 | 0.03 | 0.05 | 55.74 | 57.21 | 55.44 | 321587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
