News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 1.75626472478 | 46.69 | 47.47 | 46.69 | 76108 | 47.11712183 | SP |
| 4 | 1.032 | 2.22040535307 | 46.478 | 47.47 | 45.01 | 44674 | 46.23381653 | SP |
| 12 | 1.55 | 3.37249782419 | 45.96 | 48.275 | 45.01 | 31837 | 46.79781776 | SP |
| 26 | 3.67 | 8.37135036496 | 43.84 | 48.275 | 42.5301 | 29703 | 46.17588845 | SP |
| 52 | 7.03 | 17.3666007905 | 40.48 | 48.275 | 40.21 | 26488 | 44.34187094 | SP |
| 156 | 10.16 | 27.2021419009 | 37.35 | 48.275 | 31.91 | 51712 | 38.21281827 | SP |
| 260 | 16.02 | 50.8732931089 | 31.49 | 48.275 | 20.86 | 56951 | 35.75116913 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 47.51 | 0.35 | 0.74 | 47.53 | 47.6 | 47.42 | 20540 |
| 1737675300 | 47.163 | 0 | 0.00 | 47.163 | 47.163 | 47.163 | 0 |
| 1737588900 | 47.163 | -0.03 | -0.06 | 47.36 | 47.36 | 47.16 | 168116 |
| 1737502500 | 47.19 | 0.43 | 0.92 | 46.85 | 47.19 | 46.85 | 33130 |
| 1737156900 | 46.76 | 0.34 | 0.74 | 46.69 | 46.83 | 46.69 | 28141 |
| 1737070500 | 46.4157 | 0.16 | 0.35 | 46.26 | 46.47 | 46.21 | 29793 |
| 1736984100 | 46.2516 | 0.47 | 1.03 | 46.35 | 46.36 | 46.1118 | 44735 |
| 1736897700 | 45.78 | 0.31 | 0.69 | 45.56 | 45.78 | 45.39 | 51217 |
| 1736811300 | 45.4669 | 0.26 | 0.57 | 45.01 | 45.4669 | 45.01 | 79189 |
| 1736552100 | 45.207 | -0.67 | -1.47 | 45.58 | 45.6682 | 45.12 | 55500 |
| 1736379300 | 45.8808 | 0.16 | 0.35 | 45.74 | 45.89 | 45.5589 | 38345 |
| 1736292900 | 45.72 | -0.19 | -0.41 | 46 | 46.1 | 45.615 | 43575 |
| 1736206500 | 45.91 | -0.05 | -0.11 | 46.09 | 46.3199 | 45.81 | 37527 |
| 1735947300 | 45.9627 | 0.25 | 0.55 | 45.81 | 46.0316 | 45.7052 | 12815 |
| 1735860900 | 45.71 | -0.15 | -0.33 | 46.06 | 46.165 | 45.5213 | 27372 |
| 1735688100 | 45.86 | 0.02 | 0.04 | 45.91 | 45.991969 | 45.76 | 21854 |
| 1735601700 | 45.84 | -0.58 | -1.25 | 45.95 | 46.0469 | 45.6156 | 43195 |
| 1735342500 | 46.42 | -0.33 | -0.71 | 46.6 | 46.6581 | 46.2 | 27134 |
| 1735256100 | 46.75 | 0.17 | 0.36 | 46.54 | 46.799 | 46.54 | 27893 |
| 1735077840 | 46.58 | 0.38 | 0.83 | 46.21 | 46.58 | 46.21 | 12841 |
| 1734996900 | 46.1966 | -0.01 | -0.02 | 45.91 | 46.2 | 45.765 | 19537 |
| 1734737700 | 46.2046 | 0.4 | 0.88 | 45.74 | 46.5324 | 45.725 | 33737 |
| 1734651300 | 45.8 | -0.19 | -0.41 | 46.16 | 46.26 | 45.8 | 26876 |
| 1734564900 | 45.9901 | -1.19 | -2.52 | 47.19 | 47.19 | 45.9649 | 45125 |
| 1734478500 | 47.1813 | -0.23 | -0.49 | 47.16 | 47.23 | 47.03 | 48413 |
| 1734392100 | 47.4125 | 0.01 | 0.03 | 47.39 | 47.61 | 47.39 | 38579 |
| 1734132900 | 47.4 | 0.29 | 0.62 | 47.34 | 47.4405 | 47.2803 | 40756 |
| 1734046500 | 47.11 | -0.13 | -0.28 | 47.31 | 47.33 | 47.11 | 36878 |
| 1733960100 | 47.2431 | -0.01 | -0.03 | 47.4 | 47.42 | 47.2431 | 28342 |
| 1733873700 | 47.2557 | -0.27 | -0.57 | 47.43 | 47.43 | 47.1537 | 45985 |
| 1733787300 | 47.5261 | -0.22 | -0.45 | 47.77 | 47.77 | 47.5261 | 17470 |
| 1733528100 | 47.7414 | 0.01 | 0.01 | 47.74 | 47.84 | 47.7 | 33340 |
| 1733441700 | 47.7353 | -0.12 | -0.26 | 47.88 | 47.88 | 47.735 | 23425 |
| 1733355300 | 47.86 | -0.04 | -0.09 | 47.92 | 47.92 | 47.7558 | 27093 |
| 1733268900 | 47.9031 | -0.17 | -0.35 | 48.1 | 48.1 | 47.8451 | 25754 |
| 1733182500 | 48.0692 | -0.13 | -0.27 | 48.15 | 48.15 | 47.9109 | 19323 |
| 1732917840 | 48.1977 | 0.19 | 0.39 | 48.05 | 48.275 | 48.05 | 88263 |
| 1732750500 | 48.0095 | -0.04 | -0.08 | 48.08 | 48.2289 | 48 | 29905 |
| 1732664100 | 48.05 | 0.09 | 0.19 | 47.92 | 48.08 | 47.855 | 16128 |
| 1732577700 | 47.9594 | 0.28 | 0.58 | 47.9 | 48.09 | 47.82 | 25555 |
| 1732318500 | 47.6828 | 0.39 | 0.83 | 47.4 | 47.6828 | 47.4 | 13771 |
| 1732232100 | 47.29 | 0.46 | 0.98 | 46.91 | 47.4 | 46.83 | 33036 |
| 1732145700 | 46.83 | 0.05 | 0.10 | 46.8 | 46.91 | 46.5 | 28658 |
| 1732059300 | 46.7822 | -0.13 | -0.27 | 46.69 | 46.8974 | 46.53 | 13342 |
| 1731972900 | 46.9083 | 0.17 | 0.36 | 46.74 | 46.97 | 46.74 | 51563 |
| 1731713700 | 46.7391 | -0.32 | -0.68 | 46.9 | 46.9199 | 46.6778 | 18573 |
| 1731627300 | 47.06 | -0.31 | -0.65 | 47.31 | 47.3556 | 47.05 | 16216 |
| 1731540900 | 47.37 | 0.05 | 0.11 | 47.37 | 47.439 | 47.2542 | 14092 |
| 1731454500 | 47.32 | -0.21 | -0.44 | 47.5 | 47.5 | 47.2427 | 11938 |
| 1731368100 | 47.53 | -0.04 | -0.09 | 47.71 | 47.8 | 47.52 | 14754 |
| 1731108900 | 47.5722 | 0.34 | 0.72 | 47.34 | 47.71 | 47.34 | 19385 |
| 1731022500 | 47.23 | -0.02 | -0.04 | 47.39 | 47.41 | 47.22 | 15073 |
| 1730936100 | 47.25 | 1.11 | 2.41 | 47.22 | 47.2876 | 46.9951 | 14119 |
| 1730849700 | 46.14 | 0.42 | 0.92 | 45.74 | 46.18 | 45.74 | 12097 |
| 1730763300 | 45.72 | -0.07 | -0.15 | 45.89 | 45.93 | 45.6069 | 18642 |
| 1730500500 | 45.79 | 0.01 | 0.02 | 45.96 | 46.14 | 45.79 | 19215 |
| 1730414100 | 45.78 | -0.46 | -0.99 | 46.07 | 46.082556 | 45.78 | 10221 |
| 1730327700 | 46.24 | -0.07 | -0.15 | 46.33 | 46.4979 | 46.24 | 18374 |
| 1730241300 | 46.31 | -0.14 | -0.30 | 46.33 | 46.4613 | 46.29 | 15492 |
| 1730154900 | 46.45 | 0.2 | 0.43 | 46.41 | 46.53 | 46.41 | 12029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
