News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.193174500966 | 31.06 | 31.14 | 30.2099 | 332351 | 30.7757714 | SP |
| 4 | 0.9 | 2.99003322259 | 30.1 | 31.14 | 29.51 | 274829 | 30.49980732 | SP |
| 12 | -0.08 | -0.2574002574 | 31.08 | 32.545 | 29.51 | 191956 | 30.87132477 | SP |
| 26 | 0.92 | 3.0585106383 | 30.08 | 34.24 | 29.51 | 310902 | 31.96928545 | SP |
| 52 | 2.79 | 9.89010989011 | 28.21 | 34.24 | 27.85 | 347043 | 30.81646309 | SP |
| 156 | -4.76 | -13.3109619687 | 35.76 | 36.86 | 23.43 | 488249 | 29.14693247 | SP |
| 260 | 0.04 | 0.129198966408 | 30.96 | 45.38 | 21.49 | 620986 | 33.7107965 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 31 | -0.12 | -0.39 | 31.29 | 31.401 | 31 | 214036 |
| 1738884600 | 31.12 | 0.11 | 0.35 | 31.02 | 31.12 | 30.96 | 334556 |
| 1738798200 | 31.01 | -0.01 | -0.03 | 30.91 | 31.07 | 30.88 | 318523 |
| 1738711800 | 31.02 | 0.53 | 1.74 | 30.84 | 31.14 | 30.84 | 125770 |
| 1738625400 | 30.49 | -0.28 | -0.91 | 30.22 | 30.65 | 30.2099 | 769257 |
| 1738366200 | 30.77 | -0.21 | -0.68 | 31.06 | 31.13 | 30.69 | 113649 |
| 1738279800 | 30.98 | 0.38 | 1.24 | 30.93 | 31.12 | 30.7594 | 220909 |
| 1738193400 | 30.6 | 0.04 | 0.13 | 30.68 | 30.7565 | 30.5 | 357091 |
| 1738107000 | 30.56 | 0.25 | 0.82 | 30.31 | 30.57 | 30.17 | 68755 |
| 1738020600 | 30.31 | -0.7 | -2.26 | 30.31 | 30.42 | 30.2029 | 189322 |
| 1737761400 | 31.01 | 0.09 | 0.29 | 31.05 | 31.1285 | 30.9137 | 68592 |
| 1737675000 | 30.92 | 0 | 0.00 | 30.92 | 30.92 | 30.92 | 0 |
| 1737588600 | 30.92 | 0.08 | 0.26 | 30.91 | 30.97 | 30.8601 | 123728 |
| 1737502200 | 30.84 | 0.26 | 0.85 | 30.81 | 30.91 | 30.665 | 167313 |
| 1737156600 | 30.58 | 0.26 | 0.86 | 30.42 | 30.72 | 30.41 | 392267 |
| 1737070200 | 30.32 | -0.04 | -0.13 | 30.46 | 30.48 | 30.31 | 133085 |
| 1736983800 | 30.36 | 0.32 | 1.07 | 30.3 | 30.39 | 30.25 | 247267 |
| 1736897400 | 30.04 | 0.32 | 1.08 | 30.03 | 30.09 | 29.8951 | 234084 |
| 1736811000 | 29.72 | -0.28 | -0.93 | 29.565 | 29.72 | 29.51 | 131103 |
| 1736551800 | 30 | -0.52 | -1.70 | 30.1 | 30.1 | 29.93 | 951642 |
| 1736379000 | 30.52 | -0.16 | -0.52 | 30.52 | 30.545 | 30.41 | 131020 |
| 1736292600 | 30.68 | -0.21 | -0.68 | 31.09 | 31.09 | 30.66 | 126167 |
| 1736206200 | 30.89 | 0.11 | 0.36 | 31 | 31.18 | 30.875 | 197104 |
| 1735947000 | 30.78 | 0.32 | 1.03 | 30.67 | 30.7889 | 30.64 | 278795 |
| 1735860600 | 30.465 | -0.02 | -0.05 | 30.54 | 30.66 | 30.425 | 147244 |
| 1735687800 | 30.48 | -0.16 | -0.52 | 30.56 | 30.62 | 30.44 | 134480 |
| 1735601400 | 30.64 | -0.18 | -0.58 | 30.73 | 30.73 | 30.52 | 252411 |
| 1735342200 | 30.82 | -0.16 | -0.52 | 30.79 | 30.8659 | 30.7 | 95634 |
| 1735255800 | 30.98 | -0.22 | -0.71 | 30.87 | 31.029 | 30.87 | 95899 |
| 1735077840 | 31.2 | 0.06 | 0.19 | 31.17 | 31.2099 | 31.0849 | 84404 |
| 1734996600 | 31.14 | 0.1 | 0.32 | 30.96 | 31.1827 | 30.92 | 113809 |
| 1734737400 | 31.04 | 0.16 | 0.52 | 30.77 | 31.17 | 30.74 | 225586 |
| 1734651000 | 30.88 | 0.13 | 0.42 | 31.07 | 31.11 | 30.88 | 170748 |
| 1734564600 | 30.75 | -0.72 | -2.29 | 31.45 | 31.5378 | 30.71 | 75109 |
| 1734478200 | 31.47 | -0.17 | -0.54 | 31.38 | 31.5148 | 31.33 | 80518 |
| 1734391800 | 31.64 | -0.17 | -0.53 | 31.68 | 31.72 | 31.6103 | 95934 |
| 1734132600 | 31.81 | 0.09 | 0.28 | 31.84 | 31.8699 | 31.7201 | 102134 |
| 1734046200 | 31.72 | -0.23 | -0.72 | 31.77 | 31.89 | 31.72 | 104191 |
| 1733959800 | 31.95 | 0.23 | 0.73 | 31.88 | 31.9597 | 31.81 | 69943 |
| 1733873400 | 31.72 | -0.55 | -1.70 | 31.91 | 31.97 | 31.72 | 101869 |
| 1733787000 | 32.27 | 0.46 | 1.45 | 32.32 | 32.545 | 32.24 | 164789 |
| 1733527800 | 31.81 | 0.01 | 0.03 | 31.9 | 31.92 | 31.76 | 100570 |
| 1733441400 | 31.8 | 0.19 | 0.60 | 31.75 | 31.88 | 31.75 | 93466 |
| 1733355000 | 31.61 | 0.11 | 0.35 | 31.61 | 31.6699 | 31.5301 | 165913 |
| 1733268600 | 31.5 | 0.06 | 0.19 | 31.32 | 31.52 | 31.19 | 373666 |
| 1733182200 | 31.44 | 0.17 | 0.54 | 31.33 | 31.51 | 31.32 | 163695 |
| 1732917840 | 31.27 | 0.05 | 0.16 | 30.98 | 31.34 | 30.92 | 87216 |
| 1732750200 | 31.22 | -0.01 | -0.03 | 31.34 | 31.395 | 31.14 | 107160 |
| 1732663800 | 31.23 | -0.13 | -0.41 | 31.33 | 31.33 | 31.2 | 130092 |
| 1732577400 | 31.36 | 0.08 | 0.26 | 31.4 | 31.45 | 31.275 | 226252 |
| 1732318200 | 31.28 | 0.03 | 0.10 | 31.2 | 31.32 | 31.171 | 114087 |
| 1732231800 | 31.25 | -0.03 | -0.10 | 31.15 | 31.255 | 31.06 | 230550 |
| 1732145400 | 31.28 | -0.09 | -0.29 | 31.29 | 31.29 | 31.115 | 121731 |
| 1732059000 | 31.37 | 0.14 | 0.45 | 31.18 | 31.3901 | 31.18 | 399667 |
| 1731972600 | 31.23 | 0.24 | 0.77 | 31.02 | 31.24 | 31.0125 | 138309 |
| 1731713400 | 30.99 | -0.07 | -0.23 | 31.08 | 31.08 | 30.91 | 118543 |
| 1731627000 | 31.06 | -0.16 | -0.51 | 31.21 | 31.24 | 31.04 | 182083 |
| 1731540600 | 31.22 | -0.24 | -0.76 | 31.46 | 31.46 | 31.1631 | 89370 |
| 1731454200 | 31.46 | -0.51 | -1.60 | 31.55 | 31.61 | 31.34 | 155822 |
| 1731367800 | 31.97 | -0.18 | -0.56 | 32.07 | 32.07 | 31.87 | 144591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
