News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1598 | 2.33219384677 | 49.73 | 50.85 | 49.6201 | 2953 | 50.03057786 | SP |
| 4 | 2.4598 | 5.07908321288 | 48.43 | 50.85 | 47.85 | 5115 | 48.82504617 | SP |
| 12 | 7.0998 | 16.2132907056 | 43.79 | 50.85 | 43.63 | 4078 | 47.25404677 | SP |
| 26 | 7.8298 | 18.1834649327 | 43.06 | 50.85 | 42.6 | 4454 | 46.07217642 | SP |
| 52 | 11.1298 | 27.9924547284 | 39.76 | 50.85 | 36.0583 | 4122 | 43.35250417 | SP |
| 156 | 10.8398 | 27.0656679151 | 40.05 | 50.85 | 28.74 | 5116 | 38.95053616 | SP |
| 260 | 25.7298 | 102.264705882 | 25.16 | 50.85 | 18.8547 | 6506 | 34.52600676 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 50.457 | 0.21 | 0.42 | 50.57 | 50.75 | 50.457 | 2275 |
| 1720823400 | 50.248 | 0.55 | 1.10 | 49.78 | 50.51 | 49.78 | 2957 |
| 1720737000 | 49.7003 | -0.46 | -0.92 | 50.19 | 50.24 | 49.6201 | 2030 |
| 1720650600 | 50.1643 | 0.4 | 0.80 | 49.87 | 50.1643 | 49.7 | 2603 |
| 1720564200 | 49.7662 | -0.01 | -0.01 | 49.73 | 49.98 | 49.674 | 4983 |
| 1720477800 | 49.7716 | 0.12 | 0.24 | 49.69 | 49.79 | 49.6701 | 8757 |
| 1720218600 | 49.6519 | 0.22 | 0.45 | 49.56 | 49.6519 | 49.421 | 3669 |
| 1720040640 | 49.4284 | 0.45 | 0.92 | 49.01 | 49.43 | 49.01 | 4539 |
| 1719959400 | 48.9767 | 0.5 | 1.03 | 48.39 | 48.9767 | 48.39 | 4920 |
| 1719873000 | 48.4775 | 0.32 | 0.66 | 48.51 | 48.51 | 48.14 | 2735 |
| 1719613800 | 48.1593 | 0 | 0.00 | 48.1593 | 48.1593 | 48.1593 | 0 |
| 1719527400 | 48.1593 | 0.05 | 0.10 | 48.02 | 48.26 | 48.02 | 15182 |
| 1719441000 | 48.1098 | 0.04 | 0.08 | 48.24 | 48.24 | 47.95 | 7393 |
| 1719354600 | 48.0718 | 0.18 | 0.37 | 48.01 | 48.0718 | 47.85 | 6261 |
| 1719268200 | 47.8968 | -0.35 | -0.72 | 48.12 | 48.33 | 47.8968 | 1948 |
| 1719009000 | 48.2437 | -0.12 | -0.24 | 48.34 | 48.34 | 48.18 | 4139 |
| 1718922600 | 48.3613 | -0.16 | -0.34 | 48.65 | 48.695 | 48.18 | 11605 |
| 1718749800 | 48.5262 | 0.17 | 0.35 | 48.43 | 48.5262 | 48.43 | 5451 |
| 1718663400 | 48.3565 | 0.52 | 1.09 | 47.84 | 48.45 | 47.825 | 3065 |
| 1718404200 | 47.8347 | 0.07 | 0.16 | 47.745 | 47.85 | 47.72 | 2246 |
| 1718317800 | 47.7602 | 0.28 | 0.58 | 47.88 | 47.88 | 47.5 | 2480 |
| 1718231400 | 47.4848 | 0.67 | 1.43 | 47.42 | 47.71 | 47.42 | 5812 |
| 1718145000 | 46.8143 | 0.02 | 0.05 | 46.69 | 46.8143 | 46.59 | 1486 |
| 1718058600 | 46.791 | 0.01 | 0.02 | 46.91 | 46.91 | 46.67 | 2953 |
| 1717799400 | 46.7797 | -0.03 | -0.06 | 46.7 | 46.95 | 46.7 | 6062 |
| 1717713000 | 46.809 | -0.02 | -0.05 | 46.95 | 46.95 | 46.729 | 8468 |
| 1717626600 | 46.8325 | 0.74 | 1.60 | 46.445 | 46.8325 | 46.28 | 15264 |
| 1717540200 | 46.0943 | 0.15 | 0.32 | 46.04 | 46.0943 | 45.88 | 7669 |
| 1717453800 | 45.9489 | 0 | 0.00 | 46.23 | 46.3 | 45.82 | 13437 |
| 1717194600 | 45.9467 | 0.21 | 0.47 | 45.89 | 46 | 45.335 | 4519 |
| 1717108200 | 45.7334 | -0.68 | -1.46 | 46.06 | 46.33 | 45.7334 | 4576 |
| 1717021800 | 46.4097 | -0.36 | -0.77 | 46.19 | 46.54 | 46.19 | 3754 |
| 1716935400 | 46.7693 | 0.07 | 0.14 | 46.89 | 46.89 | 46.7 | 2836 |
| 1716589800 | 46.7037 | 0.27 | 0.59 | 46.595 | 46.72 | 46.5681 | 1253 |
| 1716503400 | 46.43 | -0.24 | -0.51 | 47.09 | 47.09 | 46.43 | 5104 |
| 1716417000 | 46.6669 | -0.17 | -0.36 | 46.85 | 46.9 | 46.56 | 1392 |
| 1716330600 | 46.8347 | 0.06 | 0.13 | 46.69 | 46.8347 | 46.5972 | 994 |
| 1716244200 | 46.7734 | 0.16 | 0.34 | 46.61 | 46.845 | 46.61 | 3160 |
| 1715985000 | 46.6161 | -0.05 | -0.11 | 46.83 | 46.83 | 46.55 | 1614 |
| 1715898600 | 46.6682 | -0.05 | -0.10 | 46.91 | 46.91 | 46.6682 | 2850 |
| 1715812200 | 46.7145 | 0.75 | 1.63 | 46.22 | 46.7145 | 46.22 | 4292 |
| 1715725800 | 45.9636 | 0.35 | 0.78 | 45.81 | 45.9636 | 45.72 | 2389 |
| 1715639400 | 45.6092 | 0.03 | 0.07 | 45.79 | 45.79 | 45.58 | 1202 |
| 1715380200 | 45.5787 | 0.2 | 0.44 | 45.56 | 45.5787 | 45.51 | 1644 |
| 1715293800 | 45.378 | -0.01 | -0.02 | 45.36 | 45.378 | 45.31 | 4202 |
| 1715207400 | 45.3866 | -0.04 | -0.10 | 45.16 | 45.3866 | 45.16 | 1956 |
| 1715121000 | 45.4298 | 0.04 | 0.09 | 45.46 | 45.57 | 45.4298 | 2686 |
| 1715034600 | 45.3872 | 0.6 | 1.34 | 45.01 | 45.3872 | 45.01 | 5179 |
| 1714775400 | 44.7884 | 0.62 | 1.40 | 44.77 | 44.89 | 44.6658 | 2274 |
| 1714689000 | 44.1701 | 0.35 | 0.81 | 44.42 | 44.42 | 43.872 | 994 |
| 1714602600 | 43.8153 | -0.5 | -1.14 | 44.09 | 44.09 | 43.8153 | 2774 |
| 1714516200 | 44.3189 | -0.77 | -1.71 | 44.91 | 44.91 | 44.3189 | 541 |
| 1714429800 | 45.0893 | 0.17 | 0.38 | 45.18 | 45.18 | 44.92 | 1747 |
| 1714170600 | 44.9202 | 0.56 | 1.26 | 44.73 | 44.96 | 44.6 | 1247 |
| 1714084200 | 44.363 | 0.08 | 0.19 | 43.75 | 44.45 | 43.75 | 2370 |
| 1713997800 | 44.2786 | 0.17 | 0.38 | 44.575 | 44.61 | 44.06 | 2257 |
| 1713911400 | 44.1121 | 0.56 | 1.29 | 43.79 | 44.17 | 43.63 | 2117 |
| 1713825000 | 43.5515 | 0.3 | 0.69 | 43.46 | 43.82 | 43.38 | 3584 |
| 1713565800 | 43.2518 | -0.63 | -1.44 | 43.69 | 43.86 | 43.215 | 2370 |
| 1713479400 | 43.8828 | -0.21 | -0.47 | 44.1 | 44.22 | 43.84 | 2634 |
| 1713393000 | 44.0898 | -0.48 | -1.07 | 44.69 | 44.69 | 44.0898 | 2094 |
| 1713306600 | 44.5665 | 0.13 | 0.29 | 44.49 | 44.58 | 44.44 | 1538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
