News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.3954 | 5.8339016074 | 41.06 | 43.38 | 40.66 | 7731 | 42.57320614 | SP |
| 4 | 1.5054 | 3.58855780691 | 41.95 | 43.38 | 40.66 | 32147 | 41.83101508 | SP |
| 12 | 3.4254 | 8.55708218836 | 40.03 | 43.38 | 39.4 | 17008 | 41.54698425 | SP |
| 26 | 1.7654 | 4.23458863037 | 41.69 | 43.38 | 38.756 | 13149 | 41.39862927 | SP |
| 52 | -3.4246 | -7.30503412969 | 46.88 | 47.78 | 38.72 | 15646 | 42.05351055 | SP |
| 156 | -21.6646 | -33.2687346437 | 65.12 | 73.57 | 38.72 | 20166 | 52.33276389 | SP |
| 260 | -29.1446 | -40.144077135 | 72.6 | 78.31 | 38.72 | 21863 | 56.14113771 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612200 | 43.4554 | 0.41 | 0.95 | 43.29 | 43.6515 | 43.27 | 10337 |
| 1726525800 | 43.0465 | 0.14 | 0.33 | 42.97 | 43.09 | 42.8 | 16510 |
| 1726266600 | 42.9048 | 0.42 | 0.98 | 42.75 | 42.96 | 42.75 | 3910 |
| 1726180200 | 42.4874 | 0.08 | 0.20 | 42.31 | 42.5868 | 42.14 | 5130 |
| 1726093800 | 42.4033 | 1.2 | 2.92 | 41.61 | 42.41 | 41.31 | 7753 |
| 1726007400 | 41.1993 | 0.2 | 0.49 | 41.06 | 41.1993 | 40.66 | 5352 |
| 1725921000 | 40.9986 | 0.18 | 0.45 | 41.09 | 41.2191 | 40.901 | 7584 |
| 1725661800 | 40.8149 | -0.87 | -2.09 | 41.75 | 41.75 | 40.77 | 18242 |
| 1725575400 | 41.6878 | 0.27 | 0.66 | 41.75 | 41.96 | 41.59 | 23870 |
| 1725489000 | 41.4132 | 0.21 | 0.51 | 41.28 | 41.691 | 41.2501 | 182704 |
| 1725402600 | 41.2049 | -1.18 | -2.79 | 42.25 | 42.25 | 41.2049 | 5981 |
| 1725057000 | 42.3886 | 0.25 | 0.58 | 42.35 | 42.397 | 41.935 | 7555 |
| 1724970600 | 42.1431 | 0.16 | 0.38 | 42.33 | 42.5034 | 42.1431 | 9345 |
| 1724884200 | 41.9815 | -0.81 | -1.89 | 42.54 | 42.54 | 41.79 | 16927 |
| 1724797800 | 42.79 | 0.02 | 0.05 | 42.85 | 42.85 | 42.5156 | 6001 |
| 1724711400 | 42.7695 | -0.19 | -0.44 | 43.19 | 43.19 | 42.761 | 9682 |
| 1724452200 | 42.96 | 1.36 | 3.27 | 41.87 | 42.96 | 41.87 | 26666 |
| 1724365800 | 41.5981 | -0.35 | -0.84 | 42.08 | 42.08 | 41.5981 | 12998 |
| 1724279400 | 41.95 | 0.38 | 0.92 | 41.71 | 42.01 | 41.71 | 241883 |
| 1724193000 | 41.566 | -0.47 | -1.11 | 41.95 | 42.05 | 41.51 | 2704 |
| 1724106600 | 42.0344 | 0.61 | 1.48 | 41.63 | 42.0988 | 41.63 | 14032 |
| 1723847400 | 41.4208 | 0 | 0.01 | 41.3 | 41.48 | 41.2996 | 4572 |
| 1723761000 | 41.4173 | 0.59 | 1.45 | 41.1 | 41.5499 | 41.1 | 6438 |
| 1723674600 | 40.8249 | -0.24 | -0.59 | 41.24 | 41.24 | 40.78 | 5991 |
| 1723588200 | 41.0687 | 0.96 | 2.39 | 40.43 | 41.105 | 40.43 | 4542 |
| 1723501800 | 40.1111 | -0.35 | -0.87 | 40.5 | 40.5 | 40.1111 | 3944 |
| 1723242600 | 40.4632 | -0.18 | -0.45 | 40.63 | 40.63 | 40.261 | 6409 |
| 1723156200 | 40.6476 | 0.83 | 2.09 | 40.08 | 40.77 | 40.03 | 3730 |
| 1723069800 | 39.8157 | -0.25 | -0.62 | 40.68 | 40.79 | 39.81 | 5014 |
| 1722983400 | 40.0626 | 0.19 | 0.48 | 39.79 | 40.33 | 39.7 | 6126 |
| 1722897000 | 39.8711 | -0.94 | -2.30 | 39.49 | 40.0822 | 39.42 | 8170 |
| 1722637800 | 40.8113 | -0.59 | -1.44 | 41.18 | 41.18 | 40.61 | 20592 |
| 1722551400 | 41.4056 | -0.98 | -2.32 | 42.36 | 42.54 | 41.26 | 6036 |
| 1722465000 | 42.3898 | 0.84 | 2.02 | 42.25 | 42.74 | 42.12 | 5361 |
| 1722378600 | 41.55 | -0.29 | -0.69 | 41.97 | 41.97 | 41.4375 | 14171 |
| 1722292200 | 41.8407 | -0.02 | -0.05 | 41.96 | 41.99 | 41.6801 | 8876 |
| 1722033000 | 41.86 | 0.41 | 0.99 | 41.79 | 42.08 | 41.5905 | 4243 |
| 1721946600 | 41.4517 | 0.23 | 0.56 | 41.3 | 42.01 | 41.26 | 8762 |
| 1721860200 | 41.2212 | -0.75 | -1.78 | 41.78 | 41.8 | 41.2212 | 13303 |
| 1721773800 | 41.9677 | -0.2 | -0.47 | 41.98 | 42.07 | 41.866 | 9577 |
| 1721687400 | 42.165 | 0.52 | 1.26 | 42.07 | 42.22 | 41.84 | 8826 |
| 1721428200 | 41.6409 | -0.19 | -0.45 | 41.87 | 41.87 | 41.56 | 14358 |
| 1721341800 | 41.83 | -0.21 | -0.50 | 42.35 | 42.625 | 41.77 | 16460 |
| 1721255400 | 42.04 | -0.88 | -2.04 | 42.68 | 42.88 | 42.04 | 14882 |
| 1721169000 | 42.9174 | 0.78 | 1.84 | 42.13 | 43 | 42.13 | 8146 |
| 1721082600 | 42.1414 | -0.85 | -1.97 | 42.66 | 42.66 | 42.1414 | 5743 |
| 1720823400 | 42.99 | 0.72 | 1.70 | 42.54 | 43.29 | 42.54 | 8618 |
| 1720737000 | 42.2699 | 0.86 | 2.08 | 42.18 | 42.61 | 42.07 | 7916 |
| 1720650600 | 41.4102 | 0.65 | 1.60 | 40.96 | 41.4102 | 40.93 | 6824 |
| 1720564200 | 40.76 | -0.1 | -0.24 | 40.72 | 41 | 40.581 | 11349 |
| 1720477800 | 40.86 | 0.17 | 0.41 | 40.62 | 40.86 | 40.62 | 21772 |
| 1720218600 | 40.6935 | -0.22 | -0.53 | 40.89 | 40.9 | 40.55 | 8655 |
| 1720040640 | 40.9097 | 0.96 | 2.40 | 40.24 | 40.92 | 40.24 | 7496 |
| 1719959400 | 39.95 | 0.4 | 1.01 | 39.64 | 39.97 | 39.64 | 11278 |
| 1719873000 | 39.55 | 0.09 | 0.23 | 39.71 | 39.9551 | 39.51 | 24638 |
| 1719613800 | 39.4584 | -0.57 | -1.41 | 40.25 | 40.25 | 39.4 | 5574 |
| 1719527400 | 40.0242 | 0.03 | 0.07 | 39.9 | 40.12 | 39.79 | 15773 |
| 1719441000 | 39.9954 | 0.09 | 0.22 | 39.98 | 40.01 | 39.77 | 6902 |
| 1719354600 | 39.9061 | -0.22 | -0.55 | 40.03 | 40.03 | 39.8 | 10546 |
| 1719268200 | 40.1277 | 0.13 | 0.32 | 40.05 | 40.64 | 40.05 | 6961 |
| 1719009000 | 39.9999 | -0.26 | -0.64 | 40.19 | 40.21 | 39.88 | 14509 |
| 1718922600 | 40.2574 | -0.56 | -1.36 | 40.68 | 40.68 | 40.19 | 8806 |
| 1718749800 | 40.8136 | -0.04 | -0.09 | 40.74 | 40.98 | 40.65 | 36001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
