News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.6005 | -11.5976392628 | 48.29 | 48.29 | 42.54 | 3706 | 45.47716462 | SP |
| 4 | -4.5105 | -9.5561440678 | 47.2 | 49.1 | 42.54 | 4734 | 47.39724664 | SP |
| 12 | -3.9805 | -8.52903364045 | 46.67 | 49.1 | 42.3 | 5318 | 46.69773302 | SP |
| 26 | 7.0395 | 19.7461430575 | 35.65 | 49.1 | 33.21 | 3918 | 43.66154847 | SP |
| 52 | 6.7995 | 18.9453886877 | 35.89 | 49.1 | 31.58 | 3458 | 39.90582579 | SP |
| 156 | 11.8995 | 38.6472880805 | 30.79 | 49.1 | 19.9513 | 2120 | 33.77800664 | SP |
| 260 | 1.9795 | 4.86244166053 | 40.71 | 49.1 | 19.9513 | 2190 | 34.48856127 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 42.6895 | -1.12 | -2.56 | 43.63 | 43.63 | 42.54 | 1049 |
| 1740439800 | 43.809 | -0.87 | -1.94 | 44.79 | 44.79 | 43.24 | 2688 |
| 1740180600 | 44.6778 | -1.47 | -3.19 | 46.63 | 46.63 | 44.62 | 2426 |
| 1740094200 | 46.15 | -1.1 | -2.34 | 46.81 | 46.81 | 45.2378 | 11440 |
| 1740007800 | 47.2536 | -1.13 | -2.34 | 48.29 | 48.29 | 47.2536 | 929 |
| 1739921400 | 48.384 | 0.6 | 1.27 | 48.05 | 48.384 | 47.7801 | 2020 |
| 1739575800 | 47.7795 | -0.94 | -1.93 | 48 | 48 | 47.4242 | 3943 |
| 1739489400 | 48.7195 | -0.07 | -0.14 | 48.81 | 48.82 | 48.58 | 7325 |
| 1739403000 | 48.7878 | 0.36 | 0.74 | 47.22 | 48.79 | 47.22 | 757 |
| 1739316600 | 48.4294 | -0.49 | -1.00 | 48.92 | 49.1 | 48.1042 | 19670 |
| 1739230200 | 48.9197 | 0.96 | 2.01 | 48.41 | 49.1 | 48.41 | 3119 |
| 1738971000 | 47.9579 | -0.33 | -0.69 | 48.51 | 48.51 | 47.9579 | 2416 |
| 1738884600 | 48.2899 | 0.22 | 0.46 | 48.32 | 48.6564 | 48.01 | 4776 |
| 1738798200 | 48.0672 | 0.24 | 0.50 | 47.72 | 48.15 | 47.6164 | 2266 |
| 1738711800 | 47.8302 | 1.67 | 3.63 | 46.8 | 47.8302 | 46.8 | 9352 |
| 1738625400 | 46.1558 | -0.33 | -0.72 | 45.36 | 46.1558 | 44.66 | 1397 |
| 1738366200 | 46.4896 | 0.03 | 0.06 | 46.89 | 47.29 | 46.4896 | 3905 |
| 1738279800 | 46.4631 | -0.04 | -0.09 | 46.56 | 46.6744 | 46.24 | 5746 |
| 1738193400 | 46.5059 | -0.79 | -1.68 | 47.2 | 47.2 | 46.29 | 4612 |
| 1738107000 | 47.3 | 1.7 | 3.72 | 45.75 | 47.5 | 45.565 | 9512 |
| 1738020600 | 45.6036 | 0.06 | 0.13 | 44.77 | 46.44 | 44.77 | 6940 |
| 1737761400 | 45.5443 | 0.09 | 0.20 | 45.7 | 45.7 | 45.5443 | 685 |
| 1737675000 | 45.4515 | 0 | 0.00 | 45.4515 | 45.4515 | 45.4515 | 0 |
| 1737588600 | 45.4515 | 0.23 | 0.51 | 45.49 | 45.6381 | 45.32 | 3502 |
| 1737502200 | 45.22 | 0.94 | 2.11 | 44.724 | 45.37 | 44.62 | 2245 |
| 1737156600 | 44.2848 | 0.16 | 0.37 | 44.42 | 44.42 | 44.2848 | 800 |
| 1737070200 | 44.1224 | 0.04 | 0.09 | 44.01 | 44.281 | 44.01 | 583 |
| 1736983800 | 44.0836 | 0.67 | 1.55 | 44.45 | 44.485 | 44.0836 | 1473 |
| 1736897400 | 43.4117 | 0.55 | 1.29 | 43.3 | 43.6762 | 43.21 | 1065 |
| 1736811000 | 42.8574 | -0.36 | -0.84 | 42.59 | 42.8574 | 42.3 | 3182 |
| 1736551800 | 43.2191 | -0.72 | -1.64 | 42.99 | 43.355 | 42.985 | 1722 |
| 1736379000 | 43.9397 | -0.06 | -0.13 | 43.685 | 43.9397 | 43.45 | 738 |
| 1736292600 | 43.9961 | -1.58 | -3.47 | 45 | 45 | 43.9961 | 1106 |
| 1736206200 | 45.5789 | 0.41 | 0.91 | 45.56 | 45.64 | 45.4919 | 1878 |
| 1735947000 | 45.1669 | 1.15 | 2.61 | 44.67 | 45.21 | 44.67 | 2540 |
| 1735860600 | 44.0198 | 0.15 | 0.34 | 44.58 | 44.58 | 43.73 | 1086 |
| 1735687800 | 43.8694 | -0.34 | -0.78 | 43.97 | 44.12 | 43.77 | 2616 |
| 1735601400 | 44.2131 | -0.68 | -1.52 | 44.37 | 44.485 | 43.8 | 3547 |
| 1735342200 | 44.8966 | -0.87 | -1.90 | 45.52 | 45.52 | 44.57 | 3798 |
| 1735255800 | 45.766 | 0.03 | 0.06 | 45.63 | 45.89 | 45.57 | 1901 |
| 1735077840 | 45.7385 | 0.47 | 1.04 | 45.46 | 45.7385 | 45.46 | 746 |
| 1734996600 | 45.2673 | -0.32 | -0.71 | 47.87 | 47.87 | 45.21 | 1560 |
| 1734737400 | 45.59 | 1.1 | 2.48 | 44.46 | 45.72 | 44.46 | 17301 |
| 1734651000 | 44.4878 | -0.16 | -0.36 | 44.81 | 44.89 | 44.45 | 2568 |
| 1734564600 | 44.6465 | -1.91 | -4.10 | 46.67 | 46.67 | 44.05 | 5773 |
| 1734478200 | 46.5543 | -0.45 | -0.95 | 46.95 | 46.95 | 46.3005 | 2654 |
| 1734391800 | 46.9998 | 0.63 | 1.36 | 46.7499 | 47.05 | 46.615 | 11861 |
| 1734132600 | 46.3696 | -0.72 | -1.52 | 46.95 | 47.04 | 46.23 | 5423 |
| 1734046200 | 47.0855 | 0.15 | 0.33 | 47.1 | 47.35 | 47.05 | 5413 |
| 1733959800 | 46.9317 | 0.68 | 1.46 | 46.63 | 47.09 | 46.52 | 26419 |
| 1733873400 | 46.2565 | -0.89 | -1.89 | 47.1 | 47.575 | 46.14 | 8961 |
| 1733787000 | 47.1493 | -1.25 | -2.58 | 48.81 | 48.81 | 47.1493 | 7721 |
| 1733527800 | 48.3983 | 0.9 | 1.89 | 48 | 48.46 | 47.9171 | 9829 |
| 1733441400 | 47.5001 | -0.17 | -0.36 | 48.5 | 48.7 | 47.5001 | 28823 |
| 1733355000 | 47.6718 | 1.43 | 3.10 | 46.67 | 47.6718 | 46.67 | 7784 |
| 1733268600 | 46.2402 | 0.49 | 1.06 | 45.46 | 46.3 | 45.46 | 2626 |
| 1733182200 | 45.7547 | -0.07 | -0.16 | 46 | 46 | 45.7111 | 3390 |
| 1732917840 | 45.8271 | 0.12 | 0.26 | 46.02 | 46.34 | 45.72 | 1259 |
| 1732750200 | 45.708 | -0.05 | -0.12 | 46.21 | 46.21 | 45.2 | 6724 |
| 1732663800 | 45.7626 | -0.42 | -0.92 | 46.21 | 46.96 | 45.47 | 8491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
