News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.66 | 8.02631578947 | 45.6 | 50.36 | 45.52 | 5640796 | 48.20185944 | SP |
| 4 | 1.8 | 3.79266750948 | 47.46 | 50.36 | 42.5089 | 3949216 | 46.24135902 | SP |
| 12 | 6.95 | 16.4263767431 | 42.31 | 50.36 | 40.26 | 3975736 | 45.47650905 | SP |
| 26 | 13.06 | 36.0773480663 | 36.2 | 50.36 | 35.34 | 4878814 | 43.16902441 | SP |
| 52 | 13.46 | 37.5977653631 | 35.8 | 50.36 | 30.461 | 5643997 | 38.44842635 | SP |
| 156 | 9.32 | 23.3350025038 | 39.94 | 51.92 | 25.8001 | 6048516 | 37.97218397 | SP |
| 260 | 11.62 | 30.87141339 | 37.64 | 65.9501 | 19.2 | 7985276 | 40.71140707 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 47.58 | -0.82 | -1.69 | 48.91 | 50.36 | 47.5 | 8088084 |
| 1726612200 | 48.4 | -0.59 | -1.20 | 48.77 | 49.26 | 48.32 | 3218331 |
| 1726525800 | 48.99 | 0.01 | 0.02 | 48.91 | 49.405 | 48.595 | 4530424 |
| 1726266600 | 48.98 | 1.39 | 2.92 | 48.64 | 49.23 | 48.45 | 6726191 |
| 1726180200 | 47.59 | 2.96 | 6.63 | 45.6 | 47.89 | 45.41 | 6782685 |
| 1726093800 | 44.63 | 0.53 | 1.20 | 43.94 | 44.67 | 43.3 | 3347030 |
| 1726007400 | 44.1 | 0.85 | 1.97 | 43.43 | 44.13 | 42.95 | 2541196 |
| 1725921000 | 43.25 | 0.63 | 1.48 | 42.91 | 43.41 | 42.87 | 2157747 |
| 1725661800 | 42.62 | -1.47 | -3.33 | 43.9 | 44.06 | 42.5089 | 4257011 |
| 1725575400 | 44.09 | 0.74 | 1.71 | 43.93 | 44.58 | 43.85 | 4350017 |
| 1725489000 | 43.35 | -0.35 | -0.80 | 43.26 | 44.05 | 43.15 | 3434196 |
| 1725402600 | 43.7 | -2.27 | -4.94 | 45.33 | 45.33 | 43.38 | 6381200 |
| 1725057000 | 45.97 | -0.43 | -0.93 | 46.29 | 46.46 | 45.5 | 3297561 |
| 1724970600 | 46.4 | 0.44 | 0.96 | 45.97 | 46.675 | 45.97 | 2383713 |
| 1724884200 | 45.96 | -1.18 | -2.50 | 46.48 | 46.59 | 45.49 | 3818839 |
| 1724797800 | 47.14 | -0.28 | -0.59 | 47.09 | 47.26 | 46.71 | 2045507 |
| 1724711400 | 47.42 | -0.31 | -0.65 | 47.95 | 48.07 | 47.2298 | 2137700 |
| 1724452200 | 47.73 | 0.92 | 1.97 | 47.53 | 48.035 | 46.97 | 3339935 |
| 1724365800 | 46.81 | -1.52 | -3.15 | 47.46 | 47.53 | 46.55 | 4386808 |
| 1724279400 | 48.33 | 0.57 | 1.19 | 47.74 | 48.42 | 47.37 | 3649575 |
| 1724193000 | 47.76 | 0.19 | 0.40 | 48.18 | 48.47 | 47.4008 | 4577002 |
| 1724106600 | 47.57 | 1.04 | 2.24 | 46.15 | 47.6 | 46.15 | 3903137 |
| 1723847400 | 46.53 | 1.42 | 3.15 | 45.68 | 46.55 | 45.37 | 4566870 |
| 1723761000 | 45.11 | 0.4 | 0.89 | 44.89 | 45.33 | 44.26 | 2969196 |
| 1723674600 | 44.71 | -0.23 | -0.51 | 44.53 | 44.865 | 44.095 | 2538204 |
| 1723588200 | 44.94 | 0.79 | 1.79 | 44.02 | 45.09 | 44 | 3370958 |
| 1723501800 | 44.15 | 1.56 | 3.66 | 43.1 | 44.4296 | 42.87 | 6020155 |
| 1723242600 | 42.59 | 0.37 | 0.88 | 42.56 | 42.79 | 41.97 | 2279061 |
| 1723156200 | 42.22 | 1 | 2.43 | 41.79 | 42.455 | 41.18 | 3916372 |
| 1723069800 | 41.22 | -1.21 | -2.85 | 43.2 | 43.299 | 41.05 | 5236380 |
| 1722983400 | 42.43 | 0.36 | 0.86 | 41.82 | 42.955 | 41.48 | 3517576 |
| 1722897000 | 42.07 | -1.63 | -3.73 | 40.73 | 42.39 | 40.26 | 9757856 |
| 1722637800 | 43.7 | -1.21 | -2.69 | 45.53 | 45.82 | 43.24 | 6110053 |
| 1722551400 | 44.91 | -1.26 | -2.73 | 46.05 | 46.2999 | 44.25 | 4839466 |
| 1722465000 | 46.17 | 1.35 | 3.01 | 45.69 | 46.32 | 45.445 | 5495179 |
| 1722378600 | 44.82 | 0.27 | 0.61 | 44.9 | 45.04 | 44.2 | 2769848 |
| 1722292200 | 44.55 | 0.12 | 0.27 | 44.62 | 44.65 | 43.605 | 2721610 |
| 1722033000 | 44.43 | 0.53 | 1.21 | 44.45 | 44.695 | 44.09 | 2579137 |
| 1721946600 | 43.9 | -1.37 | -3.03 | 44.09 | 44.42 | 43.64 | 6778118 |
| 1721860200 | 45.27 | -0.64 | -1.39 | 46.39 | 47.155 | 45.25 | 4138273 |
| 1721773800 | 45.91 | -0.11 | -0.24 | 45.79 | 46 | 45.54 | 1759466 |
| 1721687400 | 46.02 | 0.12 | 0.26 | 45.9 | 46.13 | 45.4 | 2055559 |
| 1721428200 | 45.9 | -0.73 | -1.57 | 45.34 | 46.465 | 45.191 | 3147413 |
| 1721341800 | 46.63 | -0.93 | -1.96 | 47.88 | 47.95 | 46.31 | 3715116 |
| 1721255400 | 47.56 | -1.53 | -3.12 | 48.69 | 49.13 | 47.5 | 6323304 |
| 1721169000 | 49.09 | 1.76 | 3.72 | 47.84 | 49.11 | 47.46 | 6216981 |
| 1721082600 | 47.33 | -0.26 | -0.55 | 47.75 | 48.24 | 46.99 | 3998614 |
| 1720823400 | 47.59 | -0.18 | -0.38 | 47.15 | 47.94 | 47.135 | 4381029 |
| 1720737000 | 47.77 | 1.53 | 3.31 | 47.47 | 47.855 | 46.4 | 6966690 |
| 1720650600 | 46.24 | 1.26 | 2.80 | 45.55 | 46.395 | 45.48 | 3821003 |
| 1720564200 | 44.98 | -0.03 | -0.07 | 45.08 | 45.44 | 44.64 | 2020020 |
| 1720477800 | 45.01 | -0.08 | -0.18 | 44.66 | 45.09 | 44.3 | 2691538 |
| 1720218600 | 45.09 | 1.14 | 2.59 | 44.5 | 45.45 | 44.445 | 4244932 |
| 1720040640 | 43.95 | 1.86 | 4.42 | 42.87 | 44.16 | 42.83 | 5258351 |
| 1719959400 | 42.09 | 0.11 | 0.26 | 42.01 | 42.56 | 41.6229 | 2393737 |
| 1719873000 | 41.98 | -0.42 | -0.99 | 42.39 | 42.7668 | 41.94 | 1821684 |
| 1719613800 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1719527400 | 42.4 | 0.64 | 1.53 | 42.31 | 42.77 | 42.31 | 2681480 |
| 1719441000 | 41.76 | -0.1 | -0.24 | 41.2 | 41.93 | 41.14 | 2211897 |
| 1719354600 | 41.86 | -0.67 | -1.58 | 42.09 | 42.21 | 41.83 | 2435945 |
| 1719268200 | 42.53 | 0.11 | 0.26 | 42.83 | 43.0793 | 42.35 | 3002069 |
| 1719009000 | 42.42 | -0.91 | -2.10 | 43.14 | 43.19 | 42.17 | 4393786 |
| 1718922600 | 43.33 | 1.13 | 2.68 | 42.6 | 43.515 | 42.4 | 3865235 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
