News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.98 | 3.89994090999 | 50.77 | 53.01 | 50.0208 | 16280 | 50.71451463 | SP |
| 4 | 2 | 3.94088669951 | 50.75 | 53.01 | 50.0208 | 11605 | 50.76665184 | SP |
| 12 | 2.62 | 5.22641133054 | 50.13 | 54 | 50.0208 | 15100 | 51.63600047 | SP |
| 26 | 2.7 | 5.39460539461 | 50.05 | 54.27 | 48.19 | 18939 | 50.94694916 | SP |
| 52 | 5.39 | 11.3809121622 | 47.36 | 54.27 | 41.61 | 21369 | 48.3351479 | SP |
| 156 | 8.31 | 18.699369937 | 44.44 | 54.27 | 38.05 | 43617 | 45.34429835 | SP |
| 260 | 18.5221 | 54.1140414691 | 34.2279 | 54.27 | 17.87 | 33424 | 43.28130967 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 52.75 | 0.38 | 0.72 | 52.71 | 53.01 | 52.71 | 9009 |
| 1720737300 | 52.374 | 1.69 | 3.33 | 51.33 | 52.4 | 51.33 | 14786 |
| 1720650900 | 50.6844 | 0.6 | 1.20 | 50.19 | 50.7 | 50.19 | 25218 |
| 1720564500 | 50.0829 | -0.18 | -0.35 | 50.13 | 50.395 | 50.0829 | 21940 |
| 1720478100 | 50.2604 | 0.14 | 0.28 | 50.29 | 50.54 | 50.1475 | 11657 |
| 1720218900 | 50.1213 | -0.63 | -1.25 | 50.77 | 50.77 | 50.0208 | 7799 |
| 1720040640 | 50.7551 | 0.03 | 0.05 | 50.86 | 51.0873 | 50.755 | 5896 |
| 1719959700 | 50.7284 | 0.15 | 0.29 | 50.56 | 50.7749 | 50.52 | 12644 |
| 1719873300 | 50.5816 | -0.04 | -0.08 | 51.23 | 51.23 | 50.575 | 8332 |
| 1719614100 | 50.6222 | 0 | 0.00 | 50.6222 | 50.6222 | 50.6222 | 0 |
| 1719527700 | 50.6222 | -0.16 | -0.32 | 50.59 | 50.6222 | 50.4599 | 3131 |
| 1719441300 | 50.7854 | -0.16 | -0.32 | 50.78 | 50.7854 | 50.54 | 6221 |
| 1719354900 | 50.946 | -0.61 | -1.18 | 51.34 | 51.34 | 50.76 | 17380 |
| 1719268500 | 51.5559 | 0.58 | 1.13 | 51.11 | 51.71 | 51.11 | 4040 |
| 1719009300 | 50.9803 | 0.1 | 0.20 | 50.78 | 50.9803 | 50.75 | 6203 |
| 1718922900 | 50.8766 | 0.07 | 0.14 | 50.82 | 50.95 | 50.82 | 27655 |
| 1718750100 | 50.8065 | 0.02 | 0.04 | 50.81 | 50.95 | 50.751 | 10246 |
| 1718663700 | 50.7849 | 0.51 | 1.02 | 50.26 | 50.7849 | 50.1136 | 5010 |
| 1718404500 | 50.2741 | -0.86 | -1.69 | 50.75 | 50.75 | 50.06 | 9132 |
| 1718318100 | 51.1371 | -0.61 | -1.17 | 51.61 | 51.61 | 50.84 | 13599 |
| 1718231700 | 51.7441 | 0.62 | 1.21 | 52.13 | 52.41 | 51.585 | 4274 |
| 1718145300 | 51.1269 | -0.32 | -0.63 | 51 | 51.198 | 50.93 | 6115 |
| 1718058900 | 51.4513 | 0.06 | 0.12 | 51.09 | 51.5725 | 51 | 6990 |
| 1717799700 | 51.3884 | -0.3 | -0.57 | 51.3 | 51.545 | 51.3 | 3336 |
| 1717713300 | 51.6838 | -0.17 | -0.32 | 51.8 | 51.8113 | 51.667 | 4803 |
| 1717626900 | 51.8488 | 0.25 | 0.49 | 51.86 | 51.8693 | 51.61 | 4118 |
| 1717540500 | 51.5952 | -0.84 | -1.61 | 52.04 | 52.088 | 51.5952 | 5854 |
| 1717454100 | 52.4382 | -0.53 | -0.99 | 53.26 | 53.26 | 52.35 | 3469 |
| 1717194900 | 52.9641 | 0.85 | 1.63 | 52.44 | 52.9641 | 52.38 | 1550 |
| 1717108500 | 52.1157 | 0.67 | 1.31 | 51.75 | 52.16 | 51.75 | 10792 |
| 1717022100 | 51.4425 | -0.78 | -1.50 | 51.72 | 51.72 | 51.4012 | 6135 |
| 1716935700 | 52.2235 | -0.13 | -0.24 | 52.68 | 52.68 | 52.09 | 16424 |
| 1716590100 | 52.3488 | 0.31 | 0.59 | 52.28 | 52.4297 | 52.27 | 13604 |
| 1716503700 | 52.04 | -0.72 | -1.36 | 53.05 | 53.05 | 51.88 | 30169 |
| 1716417300 | 52.757 | -0.53 | -1.00 | 53.16 | 53.16 | 52.62 | 6211 |
| 1716330900 | 53.29 | -0.1 | -0.18 | 53.28 | 53.4 | 53.228 | 4436 |
| 1716244500 | 53.3859 | -0.1 | -0.19 | 53.56 | 53.6799 | 53.3859 | 5222 |
| 1715985300 | 53.4877 | 0.04 | 0.07 | 53.43 | 53.5087 | 53.3301 | 2582 |
| 1715898900 | 53.4517 | -0.33 | -0.61 | 53.71 | 53.71 | 53.4517 | 5453 |
| 1715812500 | 53.7795 | 0.21 | 0.39 | 54 | 54 | 53.56 | 22727 |
| 1715726100 | 53.5715 | 0.47 | 0.89 | 53.54 | 53.6727 | 53.36 | 11210 |
| 1715639700 | 53.1004 | 0.12 | 0.22 | 53.3 | 53.39 | 53.1004 | 9229 |
| 1715380500 | 52.9827 | -0.16 | -0.30 | 53.38 | 53.38 | 52.7973 | 9746 |
| 1715294100 | 53.1419 | 0.5 | 0.96 | 52.8 | 53.1419 | 52.7471 | 17514 |
| 1715207700 | 52.6374 | -0.03 | -0.06 | 52.3 | 52.64 | 52.3 | 24383 |
| 1715121300 | 52.6667 | 0.15 | 0.28 | 52.54 | 52.9999 | 52.54 | 25065 |
| 1715034900 | 52.52 | 0.65 | 1.26 | 52.44 | 52.57 | 52.4163 | 82237 |
| 1714775700 | 51.8658 | 0.55 | 1.07 | 52.04 | 52.04 | 51.8 | 3705 |
| 1714689300 | 51.3183 | 0.61 | 1.20 | 51.29 | 51.41 | 50.955 | 5300 |
| 1714602900 | 50.71 | -0.05 | -0.11 | 50.92 | 51.42 | 50.5301 | 123741 |
| 1714516500 | 50.764 | -1.16 | -2.23 | 51.63 | 51.63 | 50.75 | 4476 |
| 1714430100 | 51.9215 | 0.27 | 0.52 | 51.79 | 52.0299 | 51.7286 | 5041 |
| 1714170900 | 51.6547 | 0.1 | 0.20 | 51.61 | 51.8701 | 51.42 | 41005 |
| 1714084500 | 51.55 | -0.31 | -0.60 | 51.4 | 51.6151 | 51.16 | 56581 |
| 1713998100 | 51.8628 | 0.15 | 0.29 | 51.65 | 51.87 | 51.43 | 5265 |
| 1713911700 | 51.7145 | 0.63 | 1.24 | 51.01 | 51.88 | 51.01 | 13439 |
| 1713825300 | 51.0813 | 0.42 | 0.83 | 50.75 | 51.37 | 50.75 | 20898 |
| 1713566100 | 50.6609 | 0.56 | 1.12 | 50.13 | 50.6609 | 50.13 | 11628 |
| 1713479700 | 50.0984 | 0.01 | 0.02 | 50.43 | 50.5636 | 49.96 | 19504 |
| 1713393300 | 50.086 | -0.29 | -0.57 | 50.79 | 50.79 | 50.086 | 5907 |
| 1713306900 | 50.374 | -0.4 | -0.79 | 50.71 | 50.71 | 50 | 8569 |
| 1713220500 | 50.7762 | -0.41 | -0.80 | 51.67 | 51.8699 | 50.59 | 11603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
