News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8708 | -1.95905511811 | 44.45 | 45.12 | 43.1587 | 148504 | 43.37373983 | SP |
| 4 | -0.6808 | -1.53818346136 | 44.26 | 45.7 | 43.1587 | 44521 | 43.54538278 | SP |
| 12 | 2.7093 | 6.6290839958 | 40.8699 | 45.7 | 40.37 | 21748 | 43.22869082 | SP |
| 26 | 4.7092 | 12.1152559815 | 38.87 | 45.7 | 38.556 | 48836 | 41.27326835 | SP |
| 52 | 7.0892 | 19.4277884352 | 36.49 | 45.7 | 31.7282 | 39975 | 39.13466015 | SP |
| 156 | 4.8492 | 12.5205267235 | 38.73 | 45.7 | 27.67 | 32822 | 36.12881988 | SP |
| 260 | 19.1492 | 78.3839541547 | 24.43 | 45.7 | 18.13 | 29236 | 34.49586684 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 43.5792 | 0.42 | 0.97 | 43.56 | 43.878 | 43.475 | 9195 |
| 1721946600 | 43.1587 | -0.2 | -0.47 | 43.68 | 43.9 | 43.1587 | 101047 |
| 1721860200 | 43.362 | -1.22 | -2.74 | 44.1517 | 44.1517 | 43.3 | 618642 |
| 1721773800 | 44.5825 | -0.12 | -0.28 | 45.12 | 45.12 | 44.5825 | 5611 |
| 1721687400 | 44.7071 | 0.59 | 1.34 | 44.08 | 44.765 | 44.08 | 15587 |
| 1721428200 | 44.1176 | -0.39 | -0.88 | 44.45 | 44.45 | 44.1176 | 2777 |
| 1721341800 | 44.5098 | -0.45 | -1.01 | 45.11 | 45.11 | 44.32 | 3585 |
| 1721255400 | 44.9634 | -0.7 | -1.53 | 45.034 | 45.034 | 44.88 | 5457 |
| 1721169000 | 45.662 | 0.34 | 0.75 | 45.64 | 45.662 | 45.42 | 5210 |
| 1721082600 | 45.3228 | 0.11 | 0.24 | 45.34 | 45.49 | 45.29 | 5475 |
| 1720823400 | 45.2159 | 0.25 | 0.57 | 45.06 | 45.36 | 45.06 | 8493 |
| 1720737000 | 44.9617 | -0.38 | -0.84 | 45.7 | 45.7 | 44.9 | 2707 |
| 1720650600 | 45.3442 | 0.51 | 1.14 | 44.75 | 45.3442 | 44.75 | 17243 |
| 1720564200 | 44.8341 | 0.03 | 0.08 | 44.85 | 44.92 | 44.8059 | 1384 |
| 1720477800 | 44.8 | 0.11 | 0.25 | 45.2 | 45.2 | 44.6 | 7082 |
| 1720218600 | 44.6879 | 0.29 | 0.66 | 44.87 | 44.87 | 44.432 | 4973 |
| 1720040640 | 44.397 | -0.11 | -0.25 | 44.27 | 44.42 | 44.1608 | 15056 |
| 1719959400 | 44.5103 | 0.29 | 0.65 | 44.07 | 44.5103 | 44.07 | 4537 |
| 1719873000 | 44.2227 | 0.02 | 0.04 | 44.23 | 44.23 | 44.0092 | 7061 |
| 1719613800 | 44.2069 | 0 | 0.00 | 44.2069 | 44.2069 | 44.2069 | 0 |
| 1719527400 | 44.2069 | 0 | 0.00 | 44.22 | 44.27 | 44.07 | 3553 |
| 1719441000 | 44.2058 | 0.13 | 0.29 | 43.95 | 44.2058 | 43.95 | 2117 |
| 1719354600 | 44.0798 | 0.13 | 0.30 | 43.9 | 44.09 | 43.88 | 5734 |
| 1719268200 | 43.9484 | -0.1 | -0.23 | 44.05 | 44.17 | 43.9484 | 1701 |
| 1719009000 | 44.0492 | -0.06 | -0.14 | 44 | 44.13 | 43.95 | 12656 |
| 1718922600 | 44.1103 | -0.12 | -0.27 | 44.05 | 44.3299 | 44.05 | 12852 |
| 1718749800 | 44.2283 | 0.1 | 0.23 | 44.11 | 44.28 | 44.11 | 1996 |
| 1718663400 | 44.1287 | 0.45 | 1.03 | 43.675 | 44.2486 | 43.675 | 20789 |
| 1718404200 | 43.6799 | -0.06 | -0.14 | 43.72 | 43.72 | 43.45 | 6564 |
| 1718317800 | 43.7431 | 0.09 | 0.20 | 43.8 | 43.82 | 43.55 | 11821 |
| 1718231400 | 43.6569 | 0.44 | 1.02 | 43.61 | 43.78 | 43.61 | 14847 |
| 1718145000 | 43.2177 | 0.12 | 0.27 | 42.82 | 43.2177 | 42.82 | 14526 |
| 1718058600 | 43.1008 | 0.1 | 0.23 | 42.9 | 43.14 | 42.9 | 8479 |
| 1717799400 | 43.0036 | 0.01 | 0.03 | 43.13 | 43.2 | 42.9703 | 14233 |
| 1717713000 | 42.9906 | -0.02 | -0.05 | 43.23 | 43.23 | 42.89 | 16024 |
| 1717626600 | 43.01 | 0.57 | 1.34 | 42.66 | 43.01 | 42.66 | 3336 |
| 1717540200 | 42.4411 | 0.07 | 0.17 | 42.4568 | 42.46 | 42.2048 | 2659 |
| 1717453800 | 42.37 | 0.1 | 0.23 | 42.42 | 42.42 | 42.06 | 17330 |
| 1717194600 | 42.2718 | 0.36 | 0.85 | 42.15 | 42.2718 | 41.5059 | 19665 |
| 1717108200 | 41.9156 | -0.32 | -0.75 | 42.05 | 42.05 | 41.89 | 3007 |
| 1717021800 | 42.2319 | -0.3 | -0.69 | 42.34 | 42.34 | 42.2319 | 3945 |
| 1716935400 | 42.5269 | -0.01 | -0.03 | 42.59 | 42.67 | 42.52 | 15416 |
| 1716589800 | 42.5409 | 0.41 | 0.97 | 42.41 | 42.55 | 42.37 | 5100 |
| 1716503400 | 42.1329 | -0.35 | -0.82 | 42.84 | 42.84 | 41.95 | 2045 |
| 1716417000 | 42.4806 | -0.2 | -0.48 | 42.58 | 42.72 | 42.36 | 2124 |
| 1716330600 | 42.6849 | 0.17 | 0.41 | 42.54 | 42.6849 | 42.481 | 5036 |
| 1716244200 | 42.5126 | 0.04 | 0.09 | 42.6579 | 42.6579 | 42.5 | 1944 |
| 1715985000 | 42.4725 | 0.01 | 0.01 | 42.3986 | 42.57 | 42.36 | 31766 |
| 1715898600 | 42.4663 | -0.05 | -0.11 | 42.13 | 42.73 | 42.13 | 11778 |
| 1715812200 | 42.5151 | 0.55 | 1.31 | 42.17 | 42.5151 | 42.17 | 6598 |
| 1715725800 | 41.966 | 0.29 | 0.68 | 41.65 | 41.966 | 41.62 | 5749 |
| 1715639400 | 41.681 | -0.05 | -0.12 | 41.88 | 41.88 | 41.5901 | 1849 |
| 1715380200 | 41.729 | 0.13 | 0.32 | 41.75 | 41.76 | 41.5901 | 6113 |
| 1715293800 | 41.5976 | 0.26 | 0.63 | 41.41 | 41.5976 | 41.41 | 1117 |
| 1715207400 | 41.3359 | 0.1 | 0.23 | 41.23 | 41.3359 | 41.2117 | 28087 |
| 1715121000 | 41.24 | 0.01 | 0.03 | 41.16 | 41.48 | 41.16 | 4151 |
| 1715034600 | 41.228 | 0.55 | 1.34 | 41.03 | 41.228 | 40.9115 | 52752 |
| 1714775400 | 40.6815 | 0.42 | 1.05 | 40.8699 | 40.8699 | 40.37 | 14414 |
| 1714689000 | 40.26 | 0.56 | 1.41 | 39.97 | 40.26 | 39.76 | 18044 |
| 1714602600 | 39.7013 | -0.31 | -0.77 | 39.6474 | 40.28 | 39.6362 | 40141 |
| 1714516200 | 40.0078 | -0.58 | -1.43 | 40.542 | 40.542 | 40.0078 | 87020 |
| 1714429800 | 40.59 | 0.05 | 0.11 | 40.73 | 40.73 | 40.4325 | 567528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
