News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.47 | -5.65735226752 | 43.66 | 43.66 | 40.42 | 1099676 | 41.95437578 | SP |
| 4 | -3.81 | -8.46666666667 | 45 | 46.18 | 40.42 | 1367512 | 44.3209166 | SP |
| 12 | 0.11 | 0.267770204479 | 41.08 | 46.18 | 40.42 | 1200603 | 43.51559511 | SP |
| 26 | 3.48 | 9.22832140016 | 37.71 | 46.18 | 35.72 | 1159532 | 40.71897666 | SP |
| 52 | 6.82 | 19.842886238 | 34.37 | 46.18 | 33.07 | 1190428 | 39.12821598 | SP |
| 156 | 13.78 | 50.2736227654 | 27.41 | 46.18 | 22.145 | 1005700 | 32.22692967 | SP |
| 260 | 23.43 | 131.925675676 | 17.76 | 46.18 | 9.77 | 990052 | 29.27943416 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 40.75 | -0.13 | -0.32 | 41.28 | 41.5194 | 40.675 | 1283977 |
| 1734564600 | 40.88 | -1.56 | -3.68 | 42.53 | 42.66 | 40.85 | 1267956 |
| 1734478200 | 42.44 | -0.63 | -1.46 | 42.85 | 42.865 | 42.335 | 816133 |
| 1734391800 | 43.07 | -0.1 | -0.23 | 43.16 | 43.34 | 42.974 | 773408 |
| 1734132600 | 43.17 | -0.37 | -0.85 | 43.66 | 43.66 | 43.061 | 1356904 |
| 1734046200 | 43.54 | -0.43 | -0.98 | 43.92 | 43.96 | 43.53 | 2004909 |
| 1733959800 | 43.97 | 0.21 | 0.48 | 44.11 | 44.1699 | 43.845 | 1096385 |
| 1733873400 | 43.76 | -0.48 | -1.08 | 44.14 | 44.19 | 43.62 | 1651918 |
| 1733787000 | 44.24 | -0.53 | -1.18 | 44.91 | 44.91 | 44.2 | 1132219 |
| 1733527800 | 44.77 | -0.28 | -0.62 | 45.215 | 45.26 | 44.6527 | 1041591 |
| 1733441400 | 45.05 | -0.32 | -0.71 | 45.35 | 45.4111 | 44.94 | 4058331 |
| 1733355000 | 45.37 | -0.09 | -0.20 | 45.52 | 45.52 | 45.05 | 1113684 |
| 1733268600 | 45.46 | -0.12 | -0.26 | 45.56 | 45.68 | 45.1701 | 1094435 |
| 1733182200 | 45.58 | -0.15 | -0.33 | 45.82 | 45.95 | 45.42 | 903118 |
| 1732917840 | 45.73 | 0.14 | 0.31 | 45.76 | 46.06 | 45.71 | 441505 |
| 1732750200 | 45.59 | -0.24 | -0.52 | 46.07 | 46.18 | 45.485 | 1410281 |
| 1732663800 | 45.83 | -0.12 | -0.26 | 45.93 | 45.93 | 45.53 | 1342354 |
| 1732577400 | 45.95 | 0.57 | 1.26 | 45.76 | 46.155 | 45.72 | 2073856 |
| 1732318200 | 45.38 | 0.57 | 1.27 | 45 | 45.425 | 44.96 | 1119772 |
| 1732231800 | 44.81 | 0.77 | 1.75 | 44.25 | 45.01 | 44.07 | 1334000 |
| 1732145400 | 44.04 | -0.02 | -0.05 | 44.21 | 44.21 | 43.67 | 1383482 |
| 1732059000 | 44.06 | 0.03 | 0.07 | 43.54 | 44.14 | 43.53 | 1016829 |
| 1731972600 | 44.03 | 0.22 | 0.50 | 43.93 | 44.23 | 43.77 | 740772 |
| 1731713400 | 43.81 | -0.28 | -0.64 | 43.98 | 44.18 | 43.68 | 3900046 |
| 1731627000 | 44.09 | -0.67 | -1.50 | 44.75 | 44.84 | 43.96 | 1066907 |
| 1731540600 | 44.76 | -0.04 | -0.09 | 45.02 | 45.205 | 44.71 | 1575068 |
| 1731454200 | 44.8 | -0.67 | -1.47 | 45.37 | 45.39 | 44.6527 | 5224462 |
| 1731367800 | 45.47 | 0.38 | 0.84 | 45.48 | 45.65 | 45.3552 | 1074575 |
| 1731108600 | 45.09 | 0.2 | 0.45 | 44.91 | 45.2401 | 44.72 | 1003365 |
| 1731022200 | 44.89 | -0.33 | -0.73 | 45.22 | 45.29 | 44.77 | 1758132 |
| 1730935800 | 45.22 | 2.86 | 6.75 | 44.45 | 45.2645 | 44.15 | 2451533 |
| 1730849400 | 42.36 | 1.11 | 2.69 | 41.4 | 42.36 | 41.32 | 880713 |
| 1730763000 | 41.25 | -0.04 | -0.10 | 41.21 | 41.6351 | 41.18 | 680448 |
| 1730500200 | 41.29 | 0.17 | 0.41 | 41.4 | 41.67 | 41.23 | 1344567 |
| 1730413800 | 41.12 | -0.38 | -0.92 | 41.26 | 41.4601 | 41 | 833351 |
| 1730327400 | 41.5 | 0 | 0.00 | 41.44 | 41.87 | 41.37 | 415610 |
| 1730241000 | 41.5 | -0.26 | -0.62 | 41.54 | 41.61 | 41.15 | 1001169 |
| 1730154600 | 41.76 | 0.55 | 1.33 | 41.55 | 41.845 | 41.55 | 671082 |
| 1729895400 | 41.21 | -0.24 | -0.58 | 41.7 | 41.72 | 41.07 | 636233 |
| 1729809000 | 41.45 | -0.06 | -0.14 | 41.51 | 41.545 | 41.19 | 575936 |
| 1729722600 | 41.51 | -0.24 | -0.57 | 41.7 | 41.815 | 41.18 | 997879 |
| 1729636200 | 41.75 | -0.48 | -1.14 | 42.15 | 42.15 | 41.565 | 1336596 |
| 1729549800 | 42.23 | -0.26 | -0.61 | 42.49 | 42.53 | 42.02 | 1366932 |
| 1729290600 | 42.49 | 0.11 | 0.26 | 42.43 | 42.51 | 42.23 | 461767 |
| 1729204200 | 42.38 | 0.02 | 0.05 | 42.39 | 42.52 | 42.245 | 595473 |
| 1729117800 | 42.36 | 0.44 | 1.05 | 42.12 | 42.4953 | 42.09 | 640904 |
| 1729031400 | 41.92 | -0.24 | -0.57 | 42.16 | 42.38 | 41.8801 | 636226 |
| 1728945000 | 42.16 | 0.3 | 0.72 | 41.83 | 42.18 | 41.7 | 653521 |
| 1728685800 | 41.86 | 0.78 | 1.90 | 41.15 | 41.88 | 41.15 | 678915 |
| 1728599400 | 41.08 | -0.25 | -0.60 | 41.13 | 41.18 | 40.78 | 1110841 |
| 1728513000 | 41.33 | 0.41 | 1.00 | 40.95 | 41.4 | 40.9 | 663450 |
| 1728426600 | 40.92 | -0.11 | -0.27 | 41.04 | 41.069 | 40.79 | 574868 |
| 1728340200 | 41.03 | 0.01 | 0.02 | 40.83 | 41.145 | 40.705 | 616773 |
| 1728081000 | 41.02 | 0.35 | 0.86 | 41.19 | 41.19 | 40.65 | 827741 |
| 1727994600 | 40.67 | -0.22 | -0.54 | 40.73 | 40.83 | 40.49 | 532270 |
| 1727908200 | 40.89 | -0.07 | -0.17 | 40.86 | 41.12 | 40.69 | 598662 |
| 1727821800 | 40.96 | -0.2 | -0.49 | 41.14 | 41.2 | 40.57 | 1026208 |
| 1727735400 | 41.16 | 0.17 | 0.41 | 40.91 | 41.17 | 40.655 | 1029071 |
| 1727476200 | 40.99 | 0.14 | 0.34 | 41.08 | 41.405 | 40.84 | 936474 |
| 1727389800 | 40.85 | 0.39 | 0.96 | 40.93 | 41.26 | 40.7642 | 695692 |
| 1727303400 | 40.46 | -0.23 | -0.57 | 40.8 | 40.87 | 40.395 | 1359709 |
| 1727217000 | 40.69 | 0.11 | 0.27 | 40.71 | 40.88 | 40.53 | 574539 |
| 1727130600 | 40.58 | 0.1 | 0.25 | 40.57 | 40.81 | 40.34 | 626259 |
| 1726871400 | 40.48 | -0.26 | -0.64 | 40.64 | 40.66 | 40.26 | 1756500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
