News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.251979841613 | 27.78 | 28.585 | 27.37 | 19189 | 28.00161418 | SP |
| 4 | -2.04 | -6.85714285714 | 29.75 | 30.1 | 27.37 | 21549 | 28.70513231 | SP |
| 12 | 2.51 | 9.96031746032 | 25.2 | 30.9577 | 24.6 | 20302 | 28.28000023 | SP |
| 26 | 3.26 | 13.3333333333 | 24.45 | 30.9577 | 20 | 18159 | 25.90937843 | SP |
| 52 | 6.06 | 27.9907621247 | 21.65 | 30.9577 | 20 | 21696 | 24.88760804 | SP |
| 156 | 4.46 | 19.1827956989 | 23.25 | 30.9577 | 13.195 | 17271 | 21.15634111 | SP |
| 260 | 2 | 7.77907429016 | 25.71 | 30.9577 | 13.195 | 17838 | 21.70774519 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 27.71 | -0.67 | -2.36 | 28.48 | 28.48 | 27.62 | 11665 |
| 1736206200 | 28.38 | 0.3 | 1.08 | 28.48 | 28.585 | 28.27 | 21430 |
| 1735947000 | 28.0773 | 0.53 | 1.93 | 27.65 | 28.0773 | 27.65 | 28610 |
| 1735860600 | 27.545 | 0.07 | 0.26 | 27.78 | 27.8758 | 27.37 | 15051 |
| 1735687800 | 27.4745 | -0.26 | -0.92 | 27.81 | 27.81 | 27.4 | 7619 |
| 1735601400 | 27.73 | -0.33 | -1.18 | 27.66 | 27.84 | 27.37 | 26987 |
| 1735342200 | 28.06 | -0.5 | -1.75 | 28.39 | 28.39 | 27.81 | 15649 |
| 1735255800 | 28.56 | 0.02 | 0.07 | 28.41 | 28.67 | 28.21 | 11287 |
| 1735077840 | 28.54 | 0.22 | 0.78 | 28.44 | 28.71 | 28.383 | 14399 |
| 1734996600 | 28.32 | -0.14 | -0.49 | 28.48 | 28.48 | 28.1345 | 15805 |
| 1734737400 | 28.4584 | 0.48 | 1.71 | 27.75 | 28.66 | 27.67 | 19215 |
| 1734651000 | 27.98 | -0.16 | -0.57 | 28.57 | 28.57 | 27.95 | 27407 |
| 1734564600 | 28.14 | -1.44 | -4.87 | 29.58 | 29.58 | 28.09 | 28526 |
| 1734478200 | 29.58 | -0.13 | -0.44 | 29.7 | 29.7899 | 29.5 | 6459 |
| 1734391800 | 29.7101 | 0.27 | 0.92 | 29.57 | 29.81 | 29.4401 | 16441 |
| 1734132600 | 29.44 | -0.41 | -1.37 | 29.96 | 29.988 | 29.37 | 44145 |
| 1734046200 | 29.85 | -0.13 | -0.43 | 29.86 | 30.1 | 29.84 | 18311 |
| 1733959800 | 29.98 | 0.51 | 1.73 | 29.75 | 30.0785 | 29.6774 | 58867 |
| 1733873400 | 29.47 | -0.89 | -2.93 | 30.08 | 30.12 | 29.36 | 29255 |
| 1733787000 | 30.36 | -0.32 | -1.04 | 30.92 | 30.9577 | 30.2918 | 17178 |
| 1733527800 | 30.6802 | 0.46 | 1.52 | 30.47 | 30.7599 | 30.46 | 31676 |
| 1733441400 | 30.22 | -0.3 | -0.98 | 30.68 | 30.72 | 30.17 | 27993 |
| 1733355000 | 30.52 | 1.19 | 4.06 | 29.86 | 30.52 | 29.86 | 61162 |
| 1733268600 | 29.33 | 0 | 0.01 | 29.23 | 29.3399 | 29.12 | 19652 |
| 1733182200 | 29.3259 | 0.15 | 0.50 | 29.31 | 29.43 | 29.23 | 26867 |
| 1732917840 | 29.1796 | 0.16 | 0.55 | 29.18 | 29.3297 | 29.1796 | 9095 |
| 1732750200 | 29.0209 | -0.29 | -1.00 | 29.38 | 29.38 | 28.7602 | 29375 |
| 1732663800 | 29.3131 | -0.25 | -0.84 | 29.46 | 29.5086 | 29.2431 | 21636 |
| 1732577400 | 29.56 | 0.21 | 0.70 | 29.75 | 29.9799 | 29.51 | 44426 |
| 1732318200 | 29.3532 | 0.64 | 2.22 | 29 | 29.4199 | 28.95 | 55026 |
| 1732231800 | 28.716 | 0.77 | 2.74 | 28.77 | 29.16 | 28.2 | 34385 |
| 1732145400 | 27.9493 | 0.19 | 0.67 | 27.93 | 28 | 27.65 | 7801 |
| 1732059000 | 27.7626 | 0.66 | 2.45 | 26.91 | 27.8599 | 26.91 | 15322 |
| 1731972600 | 27.1 | 0.18 | 0.69 | 27.03 | 27.1999 | 26.92 | 12412 |
| 1731713400 | 26.9154 | -0.5 | -1.82 | 27.19 | 27.19 | 26.77 | 11492 |
| 1731627000 | 27.4142 | -0.34 | -1.21 | 27.75 | 27.75 | 27.4142 | 7256 |
| 1731540600 | 27.75 | 0.08 | 0.28 | 27.73 | 28.205 | 27.73 | 26982 |
| 1731454200 | 27.6733 | -0.04 | -0.15 | 27.52 | 27.7353 | 27.5 | 9753 |
| 1731367800 | 27.714 | 0.6 | 2.23 | 27.21 | 27.7142 | 27.21 | 16226 |
| 1731108600 | 27.11 | -0.01 | -0.05 | 27.06 | 27.1661 | 26.94 | 17356 |
| 1731022200 | 27.1225 | 0.64 | 2.43 | 26.58 | 27.1907 | 26.58 | 26330 |
| 1730935800 | 26.48 | 0.85 | 3.32 | 26.12 | 26.49 | 26.12 | 18268 |
| 1730849400 | 25.63 | 0.38 | 1.50 | 25.2 | 25.65 | 25.2 | 7208 |
| 1730763000 | 25.25 | -0.11 | -0.45 | 25.21 | 25.381 | 25.21 | 15092 |
| 1730500200 | 25.3643 | 0.29 | 1.17 | 24.98 | 25.61 | 24.98 | 11921 |
| 1730413800 | 25.07 | -0.45 | -1.77 | 25.22 | 25.41 | 25.07 | 14314 |
| 1730327400 | 25.521 | -0.29 | -1.12 | 25.59 | 25.8958 | 25.521 | 13143 |
| 1730241000 | 25.811 | 0.31 | 1.21 | 25.56 | 25.8861 | 25.56 | 13602 |
| 1730154600 | 25.5036 | 0.25 | 1.00 | 25.25 | 25.575 | 25.25 | 9883 |
| 1729895400 | 25.25 | 0.19 | 0.76 | 25.3 | 25.67 | 25.25 | 22310 |
| 1729809000 | 25.0601 | 0.34 | 1.38 | 24.72 | 25.12 | 24.72 | 21913 |
| 1729722600 | 24.72 | -0.42 | -1.67 | 24.97 | 24.97 | 24.6 | 7501 |
| 1729636200 | 25.1409 | -0.21 | -0.81 | 25.26 | 25.27 | 25.09 | 12600 |
| 1729549800 | 25.3473 | -0.06 | -0.25 | 25.33 | 25.4594 | 25.18 | 11354 |
| 1729290600 | 25.41 | 0.19 | 0.77 | 25.33 | 25.4662 | 25.33 | 14005 |
| 1729204200 | 25.2164 | -0 | -0.01 | 25.31 | 25.31 | 25.12 | 7261 |
| 1729117800 | 25.2179 | 0.01 | 0.04 | 25.2 | 25.25 | 25 | 10309 |
| 1729031400 | 25.2089 | -0.21 | -0.83 | 25.44 | 25.49 | 25.17 | 14467 |
| 1728945000 | 25.42 | 0.02 | 0.08 | 25.59 | 25.59 | 25.4 | 10527 |
| 1728685800 | 25.4 | 0.25 | 0.99 | 25.13 | 25.46 | 25.1 | 17274 |
| 1728599400 | 25.15 | 0.16 | 0.63 | 24.89 | 25.15 | 24.82 | 17559 |
| 1728513000 | 24.9936 | 0.34 | 1.39 | 24.65 | 24.9994 | 24.65 | 10531 |
| 1728426600 | 24.65 | 0.09 | 0.36 | 24.49 | 24.6528 | 24.49 | 12292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
