News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 50.06 | 50.18 | 50.03 | 370995 | 50.0896796 | SP |
| 4 | 0.22 | 0.441412520064 | 49.84 | 50.24 | 49.765 | 244397 | 50.0328055 | SP |
| 12 | 0.12 | 0.240288346015 | 49.94 | 50.24 | 49.53 | 231597 | 49.87967853 | SP |
| 26 | -0.15 | -0.298745269867 | 50.21 | 50.46 | 49.53 | 246332 | 49.97964133 | SP |
| 52 | 0.88 | 1.7893452623 | 49.18 | 50.46 | 48.7 | 212869 | 49.69841258 | SP |
| 156 | 0.45 | 0.907075186454 | 49.61 | 50.46 | 46.91 | 386696 | 48.59503122 | SP |
| 260 | -1.19 | -2.32195121951 | 51.25 | 52.3 | 43.34 | 370559 | 49.67244393 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 50.06 | -0.01 | -0.01 | 50.14 | 50.14 | 50.03 | 179131 |
| 1741304100 | 50.065 | -0.01 | -0.01 | 50.085 | 50.107149 | 50.045 | 153890 |
| 1741217700 | 50.07 | -0.03 | -0.06 | 50.18 | 50.18 | 50.065 | 219757 |
| 1741131300 | 50.1 | 0 | 0.00 | 50.14 | 50.1768 | 50.06 | 1083499 |
| 1741044900 | 50.1 | -0.14 | -0.28 | 50.06 | 50.11 | 50.04 | 218699 |
| 1740785700 | 50.24 | 0.08 | 0.16 | 50.21 | 50.24 | 50.18 | 210477 |
| 1740699300 | 50.16 | 0 | 0.00 | 50.14 | 50.16 | 50.12 | 371759 |
| 1740612900 | 50.16 | 0.02 | 0.04 | 50.141 | 50.17 | 50.1183 | 163608 |
| 1740526500 | 50.14 | 0.06 | 0.12 | 50.12 | 50.15 | 50.12 | 217240 |
| 1740440100 | 50.08 | 0.04 | 0.08 | 50.01 | 50.09 | 50.01 | 137731 |
| 1740180900 | 50.04 | 0.06 | 0.12 | 50 | 50.05 | 49.985 | 130980 |
| 1740094500 | 49.98 | 0.02 | 0.04 | 49.965 | 49.98 | 49.96 | 82926 |
| 1740008100 | 49.96 | 0.03 | 0.06 | 49.91 | 49.96 | 49.91 | 101522 |
| 1739921700 | 49.93 | -0.01 | -0.02 | 49.97 | 49.97 | 49.92 | 150967 |
| 1739576100 | 49.94 | 0.08 | 0.16 | 49.98 | 49.98 | 49.94 | 75928 |
| 1739489700 | 49.86 | 0.08 | 0.16 | 49.81 | 49.88 | 49.81 | 299040 |
| 1739403300 | 49.78 | -0.08 | -0.15 | 49.77 | 49.8 | 49.765 | 162060 |
| 1739316900 | 49.855 | -0.01 | -0.01 | 49.85 | 49.86 | 49.83 | 539389 |
| 1739230500 | 49.86 | 0.02 | 0.04 | 49.84 | 49.8799 | 49.84 | 144938 |
| 1738971300 | 49.84 | -0.05 | -0.10 | 49.865 | 49.865 | 49.8234 | 155967 |
| 1738884900 | 49.89 | -0.03 | -0.06 | 49.92 | 49.92 | 49.88 | 129586 |
| 1738798500 | 49.92 | 0.05 | 0.10 | 49.86 | 49.95 | 49.86 | 519930 |
| 1738712100 | 49.87 | 0.07 | 0.14 | 49.78 | 49.87 | 49.78 | 236709 |
| 1738625700 | 49.8 | -0.22 | -0.44 | 49.87 | 49.87 | 49.7836 | 254408 |
| 1738366500 | 50.02 | 0.01 | 0.02 | 50.05 | 50.05 | 49.9817 | 237921 |
| 1738280100 | 50.01 | 0.04 | 0.08 | 49.97 | 50.025 | 49.97 | 116535 |
| 1738193700 | 49.97 | -0.03 | -0.06 | 50 | 50.01 | 49.94 | 149259 |
| 1738107300 | 50 | 0.01 | 0.02 | 49.98 | 50 | 49.96 | 157769 |
| 1738020900 | 49.99 | 0.08 | 0.16 | 49.95 | 49.99 | 49.94 | 210163 |
| 1737761700 | 49.91 | 0.06 | 0.12 | 49.88 | 49.9299 | 49.87 | 355993 |
| 1737675300 | 49.85 | 0 | 0.00 | 49.85 | 49.85 | 49.85 | 0 |
| 1737588900 | 49.85 | -0.02 | -0.04 | 49.9 | 49.9 | 49.83 | 167201 |
| 1737502500 | 49.87 | 0.05 | 0.10 | 49.72 | 49.88 | 49.7 | 180579 |
| 1737156900 | 49.82 | -0.02 | -0.04 | 49.78 | 49.86 | 49.78 | 680257 |
| 1737070500 | 49.84 | 0.06 | 0.12 | 49.78 | 49.87 | 49.765 | 151396 |
| 1736984100 | 49.78 | 0.13 | 0.26 | 49.77 | 49.8 | 49.72 | 198624 |
| 1736897700 | 49.65 | 0.05 | 0.10 | 49.62 | 49.66 | 49.62 | 154313 |
| 1736811300 | 49.6 | -0.03 | -0.06 | 49.61 | 49.6483 | 49.59 | 332988 |
| 1736552100 | 49.63 | -0.1 | -0.20 | 49.68 | 49.7 | 49.62 | 192756 |
| 1736379300 | 49.73 | 0 | 0.00 | 49.72 | 49.75 | 49.7114 | 162671 |
| 1736292900 | 49.73 | -0.01 | -0.02 | 49.74 | 49.75 | 49.69 | 158552 |
| 1736206500 | 49.74 | 0.01 | 0.02 | 49.74 | 49.76 | 49.72 | 454119 |
| 1735947300 | 49.73 | -0.03 | -0.06 | 49.71 | 49.78 | 49.71 | 169652 |
| 1735860900 | 49.76 | 0.02 | 0.04 | 49.8 | 49.8 | 49.725 | 179117 |
| 1735688100 | 49.74 | 0.03 | 0.06 | 49.73 | 49.78 | 49.7101 | 195194 |
| 1735601700 | 49.71 | 0.04 | 0.08 | 49.67 | 49.74 | 49.66 | 220733 |
| 1735342500 | 49.67 | 0.01 | 0.01 | 49.71 | 49.71 | 49.66 | 168016 |
| 1735256100 | 49.665 | -0.01 | -0.01 | 49.64 | 49.67 | 49.61 | 97130 |
| 1735077840 | 49.67 | 0.04 | 0.08 | 49.64 | 49.67 | 49.615 | 162941 |
| 1734996900 | 49.63 | 0.01 | 0.02 | 49.66 | 49.66 | 49.6 | 268315 |
| 1734737700 | 49.62 | 0.04 | 0.08 | 49.65 | 49.67 | 49.6 | 263939 |
| 1734651300 | 49.58 | 0 | 0.00 | 49.61 | 49.62 | 49.55 | 211466 |
| 1734564900 | 49.58 | -0.33 | -0.66 | 49.76 | 49.78 | 49.53 | 233954 |
| 1734478500 | 49.91 | -0.02 | -0.04 | 49.9001 | 49.93 | 49.9 | 216135 |
| 1734392100 | 49.93 | 0.01 | 0.02 | 49.94 | 49.94 | 49.9 | 118404 |
| 1734132900 | 49.92 | -0.03 | -0.06 | 49.945 | 49.96 | 49.9001 | 124145 |
| 1734046500 | 49.95 | -0.03 | -0.06 | 49.985 | 50 | 49.9438 | 169457 |
| 1733960100 | 49.98 | -0.01 | -0.02 | 50.04 | 50.06 | 49.98 | 219399 |
| 1733873700 | 49.99 | 0.03 | 0.06 | 49.99 | 50.005 | 49.96 | 250914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
