News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7719 | 1.76031927024 | 43.85 | 44.6201 | 43.54 | 22714 | 43.96657351 | SP |
| 4 | 0.1019 | 0.22888589398 | 44.52 | 45.09 | 43.54 | 25652 | 44.37074845 | SP |
| 12 | -0.3981 | -0.884273656153 | 45.02 | 46.17 | 43.54 | 16897 | 44.91975889 | SP |
| 26 | 0.2119 | 0.47714478721 | 44.41 | 46.17 | 42.08 | 15233 | 44.77033972 | SP |
| 52 | 4.0419 | 9.96032528339 | 40.58 | 46.17 | 40.425 | 14876 | 43.83914543 | SP |
| 156 | -0.6781 | -1.49690949227 | 45.3 | 46.17 | 35.5 | 18518 | 40.65155733 | SP |
| 260 | 3.9619 | 9.74397442204 | 40.66 | 48 | 29 | 18085 | 40.58540299 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 44.6219 | 0.21 | 0.48 | 44.58 | 44.71 | 44.58 | 21427 |
| 1737070200 | 44.41 | 0.01 | 0.02 | 44.53 | 44.53 | 44.37 | 16400 |
| 1736983800 | 44.4 | 0.51 | 1.16 | 44.5 | 44.5 | 44.29 | 18109 |
| 1736897400 | 43.89 | 0.14 | 0.33 | 43.905 | 43.945 | 43.78 | 7741 |
| 1736811000 | 43.7476 | -0.04 | -0.10 | 43.62 | 43.7476 | 43.54 | 45640 |
| 1736551800 | 43.79 | -0.42 | -0.95 | 43.89 | 43.9599 | 43.69 | 24245 |
| 1736379000 | 44.21 | -0.05 | -0.12 | 44.12 | 44.22 | 44.075 | 5339 |
| 1736292600 | 44.2628 | -0.21 | -0.48 | 44.62 | 44.62 | 44.22 | 16599 |
| 1736206200 | 44.4768 | 0.1 | 0.22 | 44.46 | 44.64 | 44.43 | 51252 |
| 1735947000 | 44.38 | 0.3 | 0.68 | 44.32 | 44.39 | 44.23 | 16134 |
| 1735860600 | 44.08 | -0.1 | -0.23 | 44.19 | 44.66 | 43.99 | 42386 |
| 1735687800 | 44.18 | -0.08 | -0.18 | 44.16 | 44.34 | 44.1355 | 18793 |
| 1735601400 | 44.26 | -0.2 | -0.45 | 44.35 | 44.35 | 44.09 | 18848 |
| 1735342200 | 44.46 | -0.21 | -0.47 | 44.62 | 44.62 | 44.3299 | 30357 |
| 1735255800 | 44.67 | -0.42 | -0.93 | 44.66 | 44.67 | 44.4922 | 20088 |
| 1735077840 | 45.09 | 0.23 | 0.51 | 45.05 | 45.09 | 44.8796 | 12753 |
| 1734996600 | 44.86 | 0.09 | 0.20 | 44.66 | 44.87 | 44.5962 | 81310 |
| 1734737400 | 44.77 | 0.23 | 0.52 | 44.52 | 44.9361 | 44.51 | 8326 |
| 1734651000 | 44.54 | -0.04 | -0.09 | 44.65 | 44.7 | 44.51 | 19425 |
| 1734564600 | 44.58 | -0.87 | -1.92 | 45.52 | 45.52 | 44.58 | 16774 |
| 1734478200 | 45.4507 | -0.16 | -0.35 | 45.54 | 45.54 | 45.4016 | 15703 |
| 1734391800 | 45.61 | 0.07 | 0.15 | 45.71 | 45.71 | 45.56 | 26412 |
| 1734132600 | 45.5418 | -0.11 | -0.23 | 45.65 | 45.65 | 45.5 | 25521 |
| 1734046200 | 45.6469 | -0.25 | -0.55 | 45.79 | 45.79 | 45.6469 | 12386 |
| 1733959800 | 45.9 | 0.18 | 0.39 | 45.93 | 45.93 | 45.8027 | 29222 |
| 1733873400 | 45.72 | -0.18 | -0.39 | 45.73 | 45.79 | 45.69 | 36649 |
| 1733787000 | 45.8994 | -0 | -0.00 | 45.98 | 46.11 | 45.88 | 19010 |
| 1733527800 | 45.9004 | 0.04 | 0.08 | 45.93 | 46.17 | 45.84 | 7859 |
| 1733441400 | 45.8619 | 0.03 | 0.06 | 45.97 | 45.97 | 45.8601 | 38814 |
| 1733355000 | 45.8339 | 0.09 | 0.21 | 45.68 | 45.84 | 45.68 | 9250 |
| 1733268600 | 45.7397 | 0.03 | 0.08 | 45.7282 | 45.75 | 45.64 | 10473 |
| 1733182200 | 45.7052 | 0.05 | 0.11 | 45.8 | 45.8 | 45.57 | 6826 |
| 1732917840 | 45.6532 | 0.24 | 0.52 | 45.57 | 45.68 | 45.57 | 774 |
| 1732750200 | 45.4153 | 0.05 | 0.11 | 45.4 | 45.55 | 45.4 | 8568 |
| 1732663800 | 45.365 | -0.07 | -0.16 | 45.47 | 45.47 | 45.305 | 15386 |
| 1732577400 | 45.4372 | 0.22 | 0.50 | 45.5 | 45.5 | 45.3276 | 8939 |
| 1732318200 | 45.2124 | 0.13 | 0.29 | 45.14 | 45.22 | 45.13 | 4317 |
| 1732231800 | 45.08 | 0.09 | 0.20 | 44.89 | 45.134 | 44.89 | 15885 |
| 1732145400 | 44.9891 | -0.02 | -0.05 | 45.04 | 45.04 | 44.8143 | 2610 |
| 1732059000 | 45.0122 | 0.07 | 0.16 | 44.83 | 45.04 | 44.8064 | 4084 |
| 1731972600 | 44.9397 | 0.16 | 0.36 | 44.88 | 44.96 | 44.7816 | 13297 |
| 1731713400 | 44.7769 | -0.22 | -0.50 | 44.96 | 44.96 | 44.75 | 1174 |
| 1731627000 | 45 | -0.11 | -0.25 | 45.11 | 45.15 | 44.98 | 3531 |
| 1731540600 | 45.1137 | -0.1 | -0.21 | 45.33 | 45.33 | 45.11 | 13257 |
| 1731454200 | 45.2089 | -0.32 | -0.70 | 45.51 | 45.51 | 45.135 | 5989 |
| 1731367800 | 45.5298 | -0 | -0.01 | 45.55 | 45.552053 | 45.5074 | 16565 |
| 1731108600 | 45.533 | -0.17 | -0.37 | 45.64 | 45.64 | 45.4713 | 10304 |
| 1731022200 | 45.7 | 0.38 | 0.84 | 45.44 | 45.7 | 45.44 | 11765 |
| 1730935800 | 45.32 | 0.27 | 0.60 | 45.07 | 45.33 | 45.07 | 12733 |
| 1730849400 | 45.05 | 0.32 | 0.72 | 44.86 | 45.06 | 44.86 | 11694 |
| 1730763000 | 44.73 | 0.1 | 0.23 | 44.76 | 44.77 | 44.67 | 18018 |
| 1730500200 | 44.6295 | -0.01 | -0.02 | 44.91 | 44.91 | 44.6295 | 1070 |
| 1730413800 | 44.64 | -0.29 | -0.65 | 44.71 | 44.7259 | 44.5891 | 4328 |
| 1730327400 | 44.93 | -0.1 | -0.22 | 45.03 | 45.11 | 44.93 | 16850 |
| 1730241000 | 45.03 | -0.03 | -0.07 | 44.85 | 45.04 | 44.85 | 9476 |
| 1730154600 | 45.06 | 0.15 | 0.33 | 44.93 | 45.07 | 44.93 | 5655 |
| 1729895400 | 44.91 | -0.07 | -0.16 | 45.02 | 45.0887 | 44.8957 | 11694 |
| 1729809000 | 44.98 | 0.11 | 0.24 | 44.9 | 44.9899 | 44.87 | 12142 |
| 1729722600 | 44.871 | -0.3 | -0.66 | 44.89 | 44.96 | 44.82 | 3636 |
| 1729636200 | 45.1678 | -0.07 | -0.16 | 45.04 | 45.1709 | 45.04 | 4468 |
| 1729549800 | 45.24 | -0.25 | -0.55 | 45.33 | 45.39 | 45.135 | 13121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
