News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -0.796908959189 | 41.41 | 41.6485 | 39.61 | 364483 | 40.30932589 | SP |
| 4 | -8.92 | -17.84 | 50 | 50 | 37.2054 | 603346 | 43.14579977 | SP |
| 12 | -17.4 | -29.7537619699 | 58.48 | 58.48 | 37.2054 | 457512 | 48.17402495 | SP |
| 26 | -11.42 | -21.7523809524 | 52.5 | 60.165 | 37.2054 | 536551 | 49.95388875 | SP |
| 52 | 5.15 | 14.3334261063 | 35.93 | 60.165 | 34.25 | 707107 | 48.46906162 | SP |
| 156 | -13.49 | -24.7205424226 | 54.57 | 104 | 28.22 | 469132 | 55.74731658 | SP |
| 260 | 15.87 | 62.9512098374 | 25.21 | 104 | 15.551 | 317965 | 55.7819109 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723674600 | 41.08 | 0.32 | 0.79 | 40.9 | 41.6485 | 40.86 | 250276 |
| 1723588200 | 40.76 | 0.1 | 0.25 | 40.71 | 40.9768 | 40.3509 | 216122 |
| 1723501800 | 40.66 | 0.46 | 1.14 | 40.41 | 41.595 | 40.14 | 353992 |
| 1723242600 | 40.2 | -0.33 | -0.81 | 40.56 | 40.92 | 40.04 | 444509 |
| 1723156200 | 40.53 | 0.63 | 1.58 | 40.15 | 40.6776 | 39.61 | 257150 |
| 1723069800 | 39.9 | -0.28 | -0.70 | 41.41 | 41.5997 | 39.89 | 555636 |
| 1722983400 | 40.18 | 0.22 | 0.55 | 40 | 40.8 | 39.4 | 592971 |
| 1722897000 | 39.96 | -0.56 | -1.38 | 37.91 | 40.035 | 37 | 1535892 |
| 1722637800 | 40.52 | -2.57 | -5.96 | 42.22 | 42.22 | 40.04 | 1788568 |
| 1722551400 | 43.09 | -3.8 | -8.10 | 46.28 | 46.28 | 42.68 | 981302 |
| 1722465000 | 46.89 | 1.69 | 3.74 | 46.08 | 47.35 | 45.4 | 398030 |
| 1722378600 | 45.2 | 0.59 | 1.32 | 44.5 | 45.42 | 44.3 | 834222 |
| 1722292200 | 44.61 | -0.89 | -1.96 | 45.5 | 45.5 | 44.215 | 363216 |
| 1722033000 | 45.5 | 0.69 | 1.54 | 45.26 | 45.9 | 45.03 | 563805 |
| 1721946600 | 44.81 | -0.67 | -1.47 | 45 | 45.14 | 43.76 | 798532 |
| 1721860200 | 45.48 | -1.44 | -3.07 | 46.8 | 46.96 | 45.38 | 404898 |
| 1721773800 | 46.92 | -0.15 | -0.32 | 47.11 | 47.14 | 46.2956 | 232499 |
| 1721687400 | 47.07 | 0.13 | 0.28 | 47.17 | 47.58 | 46.3 | 384239 |
| 1721428200 | 46.94 | -0.04 | -0.09 | 46.58 | 47.39 | 46.58 | 215148 |
| 1721341800 | 46.98 | -0.88 | -1.84 | 48.02 | 48.06 | 46.68 | 509007 |
| 1721255400 | 47.86 | -2.46 | -4.89 | 50 | 50 | 47.52 | 911981 |
| 1721169000 | 50.32 | -1.04 | -2.02 | 51.53 | 51.53 | 50.0101 | 547125 |
| 1721082600 | 51.36 | -0.87 | -1.67 | 52.42 | 52.47 | 51.01 | 258054 |
| 1720823400 | 52.23 | -0.56 | -1.06 | 52.8 | 53.28 | 52.01 | 278262 |
| 1720737000 | 52.79 | 0.68 | 1.30 | 52.61 | 53 | 52.194 | 404944 |
| 1720650600 | 52.11 | 2.01 | 4.01 | 49.81 | 52.3722 | 49.81 | 668735 |
| 1720564200 | 50.1 | 0.55 | 1.11 | 49.26 | 50.3999 | 49.1291 | 277587 |
| 1720477800 | 49.55 | -0.44 | -0.88 | 49.99 | 50.2099 | 49.24 | 365907 |
| 1720218600 | 49.99 | -0.77 | -1.52 | 50.91 | 50.91 | 49.3217 | 210025 |
| 1720040640 | 50.76 | 1.48 | 3.00 | 49.88 | 51.1 | 49.733 | 252158 |
| 1719959400 | 49.28 | -0.34 | -0.69 | 49.6 | 49.77 | 48.7481 | 263007 |
| 1719873000 | 49.62 | -0.97 | -1.92 | 49.25 | 49.8623 | 49.0901 | 434490 |
| 1719613800 | 50.59 | 0 | 0.00 | 50.59 | 50.59 | 50.59 | 0 |
| 1719527400 | 50.59 | 0.84 | 1.69 | 49.73 | 50.71 | 49.64 | 300627 |
| 1719441000 | 49.75 | 0.5 | 1.02 | 48.81 | 49.86 | 48.8 | 151779 |
| 1719354600 | 49.25 | -0.54 | -1.08 | 49.85 | 50.085 | 48.69 | 550231 |
| 1719268200 | 49.79 | -1.29 | -2.53 | 51 | 51.04 | 49.6301 | 228660 |
| 1719009000 | 51.08 | -0.89 | -1.71 | 51.77 | 51.77 | 50.56 | 275442 |
| 1718922600 | 51.97 | -0.17 | -0.33 | 52.35 | 52.4 | 51.44 | 221206 |
| 1718749800 | 52.14 | 1.52 | 3.00 | 50.99 | 52.42 | 50.69 | 425454 |
| 1718663400 | 50.62 | -0.18 | -0.35 | 50.73 | 51.36 | 50.12 | 253440 |
| 1718404200 | 50.8 | -0.91 | -1.76 | 51.51 | 51.71 | 50.658 | 233289 |
| 1718317800 | 51.71 | 0.1 | 0.19 | 51.29 | 52.45 | 51.21 | 277911 |
| 1718231400 | 51.61 | 1.84 | 3.70 | 51.16 | 51.6899 | 50.4369 | 427131 |
| 1718145000 | 49.77 | -2.61 | -4.98 | 51.55 | 51.86 | 49.5 | 630769 |
| 1718058600 | 52.38 | 0.51 | 0.98 | 51.91 | 53.12 | 51.91 | 213333 |
| 1717799400 | 51.87 | -2.23 | -4.12 | 53.52 | 53.53 | 51.75 | 595889 |
| 1717713000 | 54.1 | 1.19 | 2.25 | 53.31 | 54.71 | 53 | 254664 |
| 1717626600 | 52.91 | -0.79 | -1.47 | 54.26 | 54.5809 | 52.74 | 366174 |
| 1717540200 | 53.7 | -1.66 | -3.00 | 54.92 | 54.92 | 53.02 | 518834 |
| 1717453800 | 55.36 | -1.17 | -2.07 | 56.74 | 56.74 | 54.7687 | 633584 |
| 1717194600 | 56.53 | 0.35 | 0.62 | 56.68 | 57.9 | 56.14 | 295868 |
| 1717108200 | 56.18 | -0.2 | -0.35 | 55.82 | 57.1998 | 55.65 | 334107 |
| 1717021800 | 56.38 | -0.28 | -0.49 | 56 | 56.4699 | 55.09 | 277088 |
| 1716935400 | 56.66 | 0.37 | 0.66 | 56.3 | 57.35 | 55.76 | 430248 |
| 1716589800 | 56.29 | 0.8 | 1.44 | 55.7 | 57.22 | 55.49 | 642966 |
| 1716503400 | 55.49 | -0.99 | -1.75 | 56.61 | 56.86 | 55.17 | 618046 |
| 1716417000 | 56.48 | -2.27 | -3.86 | 58.48 | 58.48 | 56.06 | 679499 |
| 1716330600 | 58.75 | -0.06 | -0.10 | 58.98 | 59.52 | 58.5001 | 381742 |
| 1716244200 | 58.81 | 1.15 | 1.99 | 58.5 | 60.165 | 58 | 735581 |
| 1715985000 | 57.66 | 2.49 | 4.51 | 55.25 | 58.28 | 54.9801 | 900150 |
| 1715898600 | 55.17 | 0.29 | 0.53 | 55.03 | 55.2897 | 54.3301 | 259741 |
| 1715812200 | 54.88 | 0.39 | 0.72 | 54.8 | 55.4099 | 54.1011 | 182065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
