News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.496431895749 | 32.23 | 32.63 | 30.215 | 23983233 | 31.39448377 | SP |
| 4 | 4.79 | 17.3550724638 | 27.6 | 32.69 | 27.27 | 22795268 | 30.54100224 | SP |
| 12 | 2.09 | 6.89768976898 | 30.3 | 34.83 | 27.27 | 16936138 | 30.67365108 | SP |
| 26 | 5.91 | 22.3187311178 | 26.48 | 39.08 | 24.68 | 21646529 | 31.33918749 | SP |
| 52 | 8.09 | 33.29218107 | 24.3 | 39.08 | 23.77 | 19651312 | 29.62218827 | SP |
| 156 | -3.63 | -10.0777345919 | 36.02 | 39.08 | 17.22 | 20243867 | 28.61243219 | SP |
| 260 | -19.13 | -37.1312111801 | 51.52 | 104.94 | 17.22 | 14420842 | 32.47610049 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 31.81 | 0.55 | 1.76 | 31.74 | 31.92 | 31.57 | 12608713 |
| 1738798200 | 31.26 | -0.65 | -2.04 | 31.38 | 31.6 | 31.14 | 20725928 |
| 1738711800 | 31.91 | 1.03 | 3.34 | 31.59 | 32.34 | 31.525 | 26564297 |
| 1738625400 | 30.88 | -0.4 | -1.28 | 30.41 | 31.445 | 30.215 | 23187880 |
| 1738366200 | 31.28 | -1.18 | -3.64 | 32.229999 | 32.299999 | 31.1215 | 36829348 |
| 1738279800 | 32.46 | 1.22 | 3.91 | 31.42 | 32.689999 | 31.3852 | 29987264 |
| 1738193400 | 31.24 | -0.33 | -1.05 | 31.84 | 31.965 | 31.1422 | 33981660 |
| 1738107000 | 31.57 | 0.76 | 2.47 | 30.98 | 31.59 | 30.49 | 35253906 |
| 1738020600 | 30.81 | 0.27 | 0.88 | 30.86 | 31.075 | 30.56 | 37596489 |
| 1737761400 | 30.54 | 1.14 | 3.88 | 29.89 | 30.58 | 29.75 | 24684418 |
| 1737675000 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1737588600 | 29.4 | -0.12 | -0.41 | 29.37 | 29.48 | 29.07 | 14062627 |
| 1737502200 | 29.52 | 0.14 | 0.48 | 29.865 | 29.91 | 29.27 | 21670973 |
| 1737156600 | 29.38 | 0.87 | 3.05 | 28.82 | 29.775 | 28.75 | 33372287 |
| 1737070200 | 28.51 | -0.08 | -0.28 | 28.56 | 28.57 | 28.37 | 10555138 |
| 1736983800 | 28.59 | 0.37 | 1.31 | 28.59 | 28.62 | 28.385 | 9805145 |
| 1736897400 | 28.22 | 0.75 | 2.73 | 28.31 | 28.34 | 28.115 | 14820018 |
| 1736811000 | 27.47 | 0.18 | 0.66 | 27.37 | 27.6 | 27.33 | 10416463 |
| 1736551800 | 27.29 | -0.91 | -3.23 | 27.6 | 27.645 | 27.27 | 14192271 |
| 1736379000 | 28.2 | -0.12 | -0.42 | 28.015 | 28.25 | 27.87 | 9220710 |
| 1736292600 | 28.32 | -0.17 | -0.60 | 28.43 | 28.645 | 28.29 | 9910957 |
| 1736206200 | 28.49 | -0.49 | -1.69 | 29.31 | 29.39 | 28.39 | 20626873 |
| 1735947000 | 28.98 | 0.26 | 0.91 | 28.98 | 29.005 | 28.75 | 10248363 |
| 1735860600 | 28.72 | -0.52 | -1.78 | 28.85 | 29.0999 | 28.7 | 15149927 |
| 1735687800 | 29.24 | 0.13 | 0.45 | 29.09 | 29.4 | 29 | 8608666 |
| 1735601400 | 29.11 | -0.6 | -2.02 | 29.41 | 29.425 | 29.1 | 11577175 |
| 1735342200 | 29.71 | -0.42 | -1.39 | 29.72 | 29.805 | 29.545 | 7691369 |
| 1735255800 | 30.13 | 0.05 | 0.17 | 30 | 30.36 | 29.96 | 3828731 |
| 1735077840 | 30.08 | 0.05 | 0.17 | 30.22 | 30.2495 | 30 | 4095242 |
| 1734996600 | 30.03 | 0.07 | 0.23 | 29.81 | 30.08 | 29.73 | 7792858 |
| 1734737400 | 29.96 | 0.19 | 0.64 | 29.58 | 30.11 | 29.505 | 12647010 |
| 1734651000 | 29.77 | -0.01 | -0.03 | 29.99 | 30.09 | 29.74 | 16025812 |
| 1734564600 | 29.78 | -0.69 | -2.26 | 30.32 | 30.455 | 29.67 | 10845762 |
| 1734478200 | 30.47 | -0.41 | -1.33 | 29.99 | 30.555 | 29.92 | 15078316 |
| 1734391800 | 30.88 | -0.83 | -2.62 | 31.22 | 31.415 | 30.87 | 25627026 |
| 1734132600 | 31.71 | -0.46 | -1.43 | 31.65 | 31.77 | 31.385 | 11874269 |
| 1734046200 | 32.17 | 0.04 | 0.12 | 32.034999 | 32.36 | 31.89 | 10753768 |
| 1733959800 | 32.13 | -0.43 | -1.32 | 32.11 | 32.18 | 31.81 | 11374572 |
| 1733873400 | 32.56 | -1.65 | -4.82 | 32.75 | 32.979999 | 32.49 | 23190594 |
| 1733787000 | 34.21 | 3.12 | 10.04 | 33.73 | 34.83 | 33.63 | 54395251 |
| 1733527800 | 31.09 | 0.32 | 1.04 | 31.31 | 31.44 | 31.07 | 10449021 |
| 1733441400 | 30.77 | 0.13 | 0.42 | 30.68 | 30.91 | 30.655 | 12133012 |
| 1733355000 | 30.64 | -0.48 | -1.54 | 30.98 | 31.009 | 30.48 | 16641527 |
| 1733268600 | 31.12 | -0.03 | -0.10 | 31.06 | 31.369 | 31.03 | 9273582 |
| 1733182200 | 31.15 | 0.35 | 1.14 | 30.99 | 31.18 | 30.7802 | 10441940 |
| 1732917840 | 30.8 | -0.12 | -0.39 | 30.78 | 30.86 | 30.455 | 9948960 |
| 1732750200 | 30.92 | 0.98 | 3.27 | 30.85 | 31.1 | 30.815 | 16694642 |
| 1732663800 | 29.94 | -0.04 | -0.13 | 30.2 | 30.2 | 29.743 | 8330930 |
| 1732577400 | 29.98 | 0.13 | 0.44 | 29.86 | 30.08 | 29.745 | 11806022 |
| 1732318200 | 29.85 | -0.85 | -2.77 | 29.93 | 30.055 | 29.74 | 20491064 |
| 1732231800 | 30.7 | -0.5 | -1.60 | 30.63 | 30.87 | 30.495 | 16809197 |
| 1732145400 | 31.2 | 0.53 | 1.73 | 30.99 | 31.23 | 30.93 | 12233338 |
| 1732059000 | 30.67 | -0.17 | -0.55 | 30.63 | 30.73 | 30.51 | 12937271 |
| 1731972600 | 30.84 | 0.58 | 1.92 | 30.54 | 30.87 | 30.48 | 16271874 |
| 1731713400 | 30.26 | 0.23 | 0.77 | 30.3 | 30.365 | 30.04 | 19211020 |
| 1731627000 | 30.03 | -0.46 | -1.51 | 30.31 | 30.31 | 29.815 | 23230386 |
| 1731540600 | 30.49 | -0.16 | -0.52 | 31.04 | 31.08 | 30.43 | 19588982 |
| 1731454200 | 30.65 | -1.46 | -4.55 | 31.07 | 31.19 | 30.465 | 39970292 |
| 1731367800 | 32.11 | 0.11 | 0.34 | 32.39 | 32.439999 | 31.94 | 25162207 |
| 1731108600 | 32 | -2.3 | -6.71 | 32.67 | 32.9099 | 31.775 | 47001135 |
| 1731022200 | 34.3 | 1.7 | 5.21 | 34.2 | 34.54 | 33.821 | 30379593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
