News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -1.64855072464 | 55.2 | 55.22 | 53.74 | 1028704 | 54.33014615 | SP |
| 4 | 1.05 | 1.97220135237 | 53.24 | 55.57 | 52.8279 | 765211 | 54.03373898 | SP |
| 12 | 1.58 | 2.99753367482 | 52.71 | 55.57 | 51.92 | 891363 | 53.78695328 | SP |
| 26 | 4.75 | 9.58821154623 | 49.54 | 55.57 | 49.455 | 1081566 | 52.55606488 | SP |
| 52 | 3.99 | 7.9324055666 | 50.3 | 55.57 | 44.89 | 1304695 | 50.19873572 | SP |
| 156 | -2.6 | -4.57022323783 | 56.89 | 58.56 | 38.81 | 2007190 | 49.40328578 | SP |
| 260 | 7.42 | 15.8310219757 | 46.87 | 59.1899 | 32.4 | 1864437 | 48.56053554 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 53.8 | -0.37 | -0.68 | 53.97 | 54.05 | 53.74 | 2159150 |
| 1721342100 | 54.17 | -0.53 | -0.97 | 54.87 | 54.9 | 54.06 | 895800 |
| 1721255700 | 54.7 | -0.49 | -0.89 | 54.81 | 54.97 | 54.66 | 474647 |
| 1721169300 | 55.19 | 0.27 | 0.49 | 54.83 | 55.2 | 54.77 | 656065 |
| 1721082900 | 54.92 | -0.49 | -0.88 | 55.2 | 55.22 | 54.84 | 941241 |
| 1720823700 | 55.41 | 0.5 | 0.91 | 55.25 | 55.57 | 55.25 | 782242 |
| 1720737300 | 54.91 | 0.21 | 0.38 | 55.095 | 55.215 | 54.86 | 592661 |
| 1720650900 | 54.7 | 0.63 | 1.17 | 54.41 | 54.72 | 54.38 | 512684 |
| 1720564500 | 54.07 | -0.07 | -0.13 | 54.15 | 54.165 | 53.915 | 345955 |
| 1720478100 | 54.14 | -0.18 | -0.33 | 54.39 | 54.42 | 54.1 | 721276 |
| 1720218900 | 54.32 | 0.3 | 0.56 | 54.45 | 54.4787 | 53.96 | 541581 |
| 1720040640 | 54.02 | 0.65 | 1.22 | 54.5 | 54.84 | 53.71 | 737115 |
| 1719959700 | 53.37 | 0.16 | 0.30 | 53.06 | 53.385 | 53.025 | 880151 |
| 1719873300 | 53.21 | 0.08 | 0.15 | 53.36 | 53.515 | 53.105 | 1055537 |
| 1719614100 | 53.13 | 0.05 | 0.09 | 53.13 | 53.32 | 52.94 | 1538002 |
| 1719527700 | 53.08 | 0.1 | 0.19 | 53.14 | 53.225 | 52.965 | 580721 |
| 1719441300 | 52.98 | -0.31 | -0.58 | 52.93 | 53.09 | 52.8279 | 923409 |
| 1719354900 | 53.29 | 0.05 | 0.09 | 53.24 | 53.3363 | 53.12 | 559510 |
| 1719268500 | 53.24 | 0.35 | 0.66 | 53.24 | 53.51 | 53.21 | 387854 |
| 1719009300 | 52.89 | -0.32 | -0.60 | 52.89 | 52.965 | 52.785 | 505349 |
| 1718922900 | 53.21 | 0.01 | 0.02 | 53.15 | 53.3084 | 53.04 | 776933 |
| 1718750100 | 53.2 | 0.29 | 0.55 | 52.95 | 53.275 | 52.922 | 2674882 |
| 1718663700 | 52.91 | 0.18 | 0.34 | 52.67 | 52.95 | 52.48 | 1250616 |
| 1718404500 | 52.73 | -0.33 | -0.62 | 52.59 | 52.73 | 52.4 | 574386 |
| 1718318100 | 53.06 | -0.57 | -1.06 | 53.43 | 53.43 | 52.8602 | 825990 |
| 1718231700 | 53.63 | 0.6 | 1.13 | 53.81 | 53.97 | 53.55 | 859122 |
| 1718145300 | 53.03 | -1.3 | -2.39 | 53.07 | 53.1258 | 52.785 | 1317743 |
| 1718058900 | 54.33 | 0.08 | 0.15 | 54.09 | 54.385 | 53.94 | 349735 |
| 1717799700 | 54.25 | -0.61 | -1.11 | 54.35 | 54.56 | 54.19 | 678127 |
| 1717713300 | 54.86 | 0.22 | 0.40 | 54.74 | 54.86 | 54.66 | 332825 |
| 1717626900 | 54.64 | 0.52 | 0.96 | 54.53 | 54.65 | 54.24 | 344272 |
| 1717540500 | 54.12 | -0.31 | -0.57 | 54.14 | 54.18 | 53.86 | 958684 |
| 1717454100 | 54.43 | 0.28 | 0.52 | 54.54 | 54.555 | 54.17 | 2153011 |
| 1717194900 | 54.15 | 0.21 | 0.39 | 54.1 | 54.925 | 53.71 | 1898420 |
| 1717108500 | 53.94 | 0.29 | 0.54 | 53.82 | 54.05 | 53.785 | 1250231 |
| 1717022100 | 53.65 | -0.86 | -1.58 | 53.88 | 53.88 | 53.61 | 604925 |
| 1716935700 | 54.51 | -0.04 | -0.07 | 54.78 | 54.78 | 54.36 | 281252 |
| 1716590100 | 54.55 | 0.35 | 0.65 | 54.35 | 54.645 | 54.35 | 501371 |
| 1716503700 | 54.2 | -0.32 | -0.59 | 54.96 | 55 | 54.08 | 628681 |
| 1716417300 | 54.52 | -0.4 | -0.73 | 54.64 | 54.725 | 54.38 | 388351 |
| 1716330900 | 54.92 | -0.17 | -0.31 | 54.9 | 54.98 | 54.805 | 311265 |
| 1716244500 | 55.09 | -0.02 | -0.04 | 55.05 | 55.2137 | 55.04 | 490139 |
| 1715985300 | 55.11 | 0.21 | 0.38 | 54.9 | 55.13 | 54.84 | 379915 |
| 1715898900 | 54.9 | -0.14 | -0.25 | 55.02 | 55.055 | 54.885 | 530711 |
| 1715812500 | 55.04 | 0.56 | 1.03 | 54.78 | 55.06 | 54.64 | 379219 |
| 1715726100 | 54.48 | 0.31 | 0.57 | 54.36 | 54.515 | 54.29 | 300026 |
| 1715639700 | 54.17 | 0.14 | 0.26 | 54.22 | 54.3161 | 54.1 | 531145 |
| 1715380500 | 54.03 | 0.08 | 0.15 | 54.17 | 54.23 | 54 | 1828451 |
| 1715294100 | 53.95 | 0.32 | 0.60 | 53.62 | 53.95 | 53.62 | 1906558 |
| 1715207700 | 53.63 | -0.05 | -0.09 | 53.4 | 53.635 | 53.38 | 2366307 |
| 1715121300 | 53.68 | -0.04 | -0.07 | 53.79 | 53.825 | 53.615 | 2470126 |
| 1715034900 | 53.72 | 0.32 | 0.60 | 53.64 | 53.74 | 53.5319 | 877752 |
| 1714775700 | 53.4 | 0.48 | 0.91 | 53.39 | 53.46 | 53.08 | 831985 |
| 1714689300 | 52.92 | 0.89 | 1.71 | 52.63 | 53.0198 | 52.38 | 976815 |
| 1714602900 | 52.03 | -0.06 | -0.12 | 52.12 | 52.63 | 51.92 | 1180107 |
| 1714516500 | 52.09 | -0.73 | -1.38 | 52.5 | 52.675 | 52.09 | 819096 |
| 1714430100 | 52.82 | 0.29 | 0.55 | 52.71 | 52.8798 | 52.64 | 728729 |
| 1714170900 | 52.53 | 0.41 | 0.79 | 52.44 | 52.59 | 52.35 | 940300 |
| 1714084500 | 52.12 | -0.05 | -0.10 | 51.525 | 52.17 | 51.475 | 1732204 |
| 1713998100 | 52.17 | -0.09 | -0.17 | 52.42 | 52.42 | 51.993 | 1060053 |
| 1713911700 | 52.26 | 0.52 | 1.01 | 51.85 | 52.31 | 51.83 | 1019276 |
| 1713825300 | 51.74 | 0.58 | 1.13 | 51.43 | 51.875 | 51.31 | 799658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
