News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2242 | 2.77722323049 | 44.08 | 45.87 | 44.08 | 7050 | 45.3580754 | SP |
| 4 | -1.0158 | -2.19300518135 | 46.32 | 46.5634 | 42.91 | 6745 | 44.64523308 | SP |
| 12 | -63.9858 | -58.5468020862 | 109.29 | 110.49 | 42.91 | 5682 | 53.73869181 | SP |
| 26 | -55.3758 | -55.0017878427 | 100.68 | 117.47 | 42.91 | 4013 | 75.03260086 | SP |
| 52 | -52.0258 | -53.4529949656 | 97.33 | 117.47 | 42.91 | 3073 | 83.27840898 | SP |
| 156 | -55.2658 | -54.952570349 | 100.57 | 117.47 | 42.91 | 5635 | 88.48914377 | SP |
| 260 | -85.5558 | -65.3796423659 | 130.86 | 167.01 | 42.91 | 7942 | 97.50466726 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 45.3042 | -0.53 | -1.16 | 45.6 | 45.7608 | 45.19 | 4669 |
| 1736379000 | 45.837 | 0.43 | 0.96 | 45.74 | 45.87 | 44.81 | 5838 |
| 1736292600 | 45.4029 | 0.57 | 1.28 | 45.03 | 45.8399 | 45.03 | 15472 |
| 1736206200 | 44.83 | -0.04 | -0.08 | 45.28 | 45.422 | 44.83 | 2850 |
| 1735947000 | 44.866 | 0.87 | 1.97 | 44.08 | 45.0094 | 44.08 | 4030 |
| 1735860600 | 44 | 0.01 | 0.03 | 44.62 | 44.73 | 43.8001 | 5375 |
| 1735687800 | 43.9888 | 0.08 | 0.18 | 44.26 | 44.26 | 43.5953 | 6275 |
| 1735601400 | 43.9091 | -1.02 | -2.27 | 44.27 | 44.27 | 43.645 | 2753 |
| 1735342200 | 44.9304 | -0.47 | -1.05 | 45.12 | 45.12 | 44.62 | 3461 |
| 1735255800 | 45.4049 | 0.22 | 0.50 | 45.02 | 45.455 | 44.76 | 2154 |
| 1735077840 | 45.1799 | 0.23 | 0.51 | 44.94 | 45.1799 | 44.46 | 3093 |
| 1734996600 | 44.9493 | 0.83 | 1.87 | 44.16 | 44.9493 | 43.811 | 4277 |
| 1734737400 | 44.1232 | 0.99 | 2.29 | 43.68 | 44.8701 | 43.68 | 5222 |
| 1734651000 | 43.1366 | -0.87 | -1.98 | 43.65 | 43.805 | 42.91 | 17013 |
| 1734564600 | 44.0059 | -0.99 | -2.21 | 44.69 | 45.3976 | 44.0059 | 7081 |
| 1734478200 | 45 | -0.01 | -0.03 | 44.57 | 45.28 | 44.57 | 8497 |
| 1734391800 | 45.0145 | -1.2 | -2.59 | 46.05 | 46.5634 | 45.01 | 15993 |
| 1734132600 | 46.2119 | -0.06 | -0.13 | 46.32 | 46.3483 | 45.8416 | 4806 |
| 1734046200 | 46.27 | -0.73 | -1.55 | 46.88 | 47.2 | 46.1726 | 5632 |
| 1733959800 | 46.9963 | -1.2 | -2.50 | 48.11 | 48.11 | 46.9963 | 1480 |
| 1733873400 | 48.2 | -0.48 | -0.98 | 48.82 | 48.82 | 48.2 | 1864 |
| 1733787000 | 48.6759 | 0.26 | 0.54 | 48.37 | 48.7329 | 48.37 | 2059 |
| 1733527800 | 48.4125 | -0.57 | -1.17 | 49 | 49.1 | 48.33 | 7593 |
| 1733441400 | 48.9833 | -1.14 | -2.27 | 49.7 | 49.7 | 48.84 | 7305 |
| 1733355000 | 50.12 | -0.12 | -0.23 | 50.3 | 50.7 | 49.91 | 10087 |
| 1733268600 | 50.2355 | -0.17 | -0.34 | 50.35 | 50.58 | 50.2355 | 2172 |
| 1733182200 | 50.4063 | -0.22 | -0.44 | 50.48 | 50.5 | 50.1068 | 6196 |
| 1732917840 | 50.6312 | 0.31 | 0.61 | 50.52 | 50.72 | 50.52 | 913 |
| 1732750200 | 50.3234 | 0.47 | 0.94 | 49.66 | 50.7829 | 49.66 | 2292 |
| 1732663800 | 49.8559 | 0.55 | 1.11 | 49.62 | 49.97 | 49.08 | 2708 |
| 1732577400 | 49.3071 | 0.77 | 1.59 | 49.12 | 49.56 | 48.98 | 5268 |
| 1732318200 | 48.5344 | 0.1 | 0.20 | 48.78 | 48.78 | 48.4337 | 2844 |
| 1732231800 | 48.4382 | 0.78 | 1.64 | 47.75 | 48.4382 | 47.22 | 7454 |
| 1732145400 | 47.6544 | 1.15 | 2.48 | 46.75 | 47.7 | 46.75 | 4689 |
| 1732059000 | 46.5026 | -0.47 | -0.99 | 46.29 | 46.73 | 46 | 17098 |
| 1731972600 | 46.9677 | -0.03 | -0.07 | 46.72 | 47.0971 | 46.72 | 16961 |
| 1731713400 | 47.0026 | -1.78 | -3.65 | 48.39 | 48.39 | 46.88 | 11605 |
| 1731627000 | 48.7818 | -1.69 | -3.34 | 50.12 | 50.12 | 48.78 | 8060 |
| 1731540600 | 50.4688 | -0.21 | -0.42 | 50.51 | 50.67 | 50.4688 | 1721 |
| 1731454200 | 50.68 | -1.44 | -2.77 | 51.87 | 51.98 | 50.68 | 5139 |
| 1731367800 | 52.1218 | -0.71 | -1.34 | 53.45 | 53.45 | 52.1218 | 25900 |
| 1731108600 | 52.8323 | 0.86 | 1.66 | 52.15 | 52.8776 | 52.15 | 3219 |
| 1731022200 | 51.9719 | -50.66 | -49.36 | 51.99 | 52.1 | 51.6605 | 3186 |
| 1730935800 | 102.6303 | 0.31 | 0.30 | 103.5 | 103.5 | 101.89 | 6617 |
| 1730849400 | 102.3191 | 1.54 | 1.53 | 100.21 | 102.33 | 100.21 | 890 |
| 1730763000 | 100.7795 | -1.5 | -1.47 | 102.18 | 102.555 | 100.775 | 2802 |
| 1730500200 | 102.28 | 0.79 | 0.78 | 102.48 | 102.9408 | 102.28 | 1661 |
| 1730413800 | 101.493 | -1.34 | -1.30 | 101.11 | 102.08 | 101.11 | 865 |
| 1730327400 | 102.8284 | -0.48 | -0.46 | 100.15 | 102.8284 | 100.15 | 2510 |
| 1730241000 | 103.3052 | -0.5 | -0.49 | 103.79 | 103.98 | 103.3052 | 1778 |
| 1730154600 | 103.81 | 0.34 | 0.33 | 104.24 | 104.52 | 103.67 | 1612 |
| 1729895400 | 103.4674 | -1.58 | -1.51 | 105.41 | 105.43 | 103.4674 | 3094 |
| 1729809000 | 105.0515 | -1.14 | -1.08 | 106.46 | 106.8701 | 105.04 | 2446 |
| 1729722600 | 106.1962 | -1.22 | -1.14 | 106.54 | 106.59 | 105.47 | 2331 |
| 1729636200 | 107.4202 | -0.08 | -0.07 | 106.78 | 107.4202 | 106.21 | 3131 |
| 1729549800 | 107.4954 | -2.69 | -2.44 | 109.49 | 109.85 | 107.49 | 4229 |
| 1729290600 | 110.1894 | 1.01 | 0.93 | 109.29 | 110.49 | 108.97 | 1541 |
| 1729204200 | 109.177 | -1.35 | -1.22 | 109.21 | 109.765 | 109.177 | 1044 |
| 1729117800 | 110.5238 | 0.65 | 0.59 | 110.23 | 110.696 | 109.12 | 2748 |
| 1729031400 | 109.8732 | -2.95 | -2.62 | 110.25 | 112.179 | 109.74 | 2257 |
| 1728945000 | 112.8238 | 1.42 | 1.27 | 111.66 | 112.8403 | 111.66 | 2119 |
| 1728685800 | 111.4078 | 1.44 | 1.31 | 110.5 | 111.45 | 110.5 | 867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
