News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.246 | 0.525641025641 | 46.8 | 48.12 | 46.72 | 1272847 | 47.34142072 | SP |
| 4 | 0.096 | 0.20447284345 | 46.95 | 52.22 | 46.37 | 2960026 | 48.81610209 | SP |
| 12 | -9.714 | -17.1141649049 | 56.76 | 59.785 | 45.935 | 4578862 | 50.90574442 | SP |
| 26 | 4.516 | 10.6183870209 | 42.53 | 59.785 | 39.95 | 4081296 | 48.38587138 | SP |
| 52 | 7.476 | 18.893100834 | 39.57 | 59.785 | 35.58 | 3960004 | 44.55025057 | SP |
| 156 | -15.234 | -24.4605009634 | 62.28 | 66.06 | 35.02 | 4836475 | 48.00103082 | SP |
| 260 | -17.534 | -27.1508206875 | 64.58 | 97.55 | 35.02 | 4552843 | 56.76517728 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 47.47 | -0.36 | -0.75 | 47.36 | 47.505 | 47.235 | 1307718 |
| 1735256100 | 47.83 | 0.12 | 0.25 | 47.68 | 48.12 | 47.5397 | 800972 |
| 1735077840 | 47.71 | 0.42 | 0.89 | 47.72 | 47.765 | 47.555 | 695244 |
| 1734996900 | 47.29 | 0.19 | 0.40 | 47.055 | 47.37 | 46.905 | 1137008 |
| 1734737700 | 47.1 | 0.38 | 0.81 | 46.72 | 47.29 | 46.72 | 2411950 |
| 1734651300 | 46.72 | 0.33 | 0.71 | 47.05 | 47.07 | 46.72 | 1630467 |
| 1734564900 | 46.39 | -0.83 | -1.76 | 47.08 | 47.21 | 46.37 | 1675029 |
| 1734478500 | 47.22 | -0.27 | -0.57 | 46.76 | 47.32 | 46.71 | 2763119 |
| 1734392100 | 47.49 | -0.73 | -1.51 | 47.62 | 47.85 | 47.46 | 1640186 |
| 1734132900 | 48.22 | -0.63 | -1.29 | 48.35 | 48.35 | 47.935 | 2001791 |
| 1734046500 | 48.85 | 0.01 | 0.02 | 48.74 | 49.14 | 48.63 | 2689454 |
| 1733960100 | 48.84 | -0.35 | -0.71 | 48.9 | 48.85 | 48.52 | 5369726 |
| 1733873700 | 49.19 | -2.33 | -4.52 | 49.36 | 49.52 | 49.04 | 7331473 |
| 1733787300 | 51.52 | 3.71 | 7.76 | 51.06 | 52.22 | 51.065 | 13589230 |
| 1733528100 | 47.81 | 0.42 | 0.89 | 48.06 | 48.18 | 47.8 | 2017086 |
| 1733441700 | 47.39 | 0.3 | 0.64 | 47.335 | 47.52 | 47.26 | 1038570 |
| 1733355300 | 47.09 | -0.47 | -0.99 | 47.57 | 47.57 | 47.02 | 3251382 |
| 1733268900 | 47.56 | 0.18 | 0.38 | 47.47 | 47.78 | 47.44 | 1867864 |
| 1733182500 | 47.38 | 0.06 | 0.13 | 47.3 | 47.465 | 47.05 | 2068423 |
| 1732917840 | 47.32 | 0.08 | 0.17 | 46.95 | 47.34 | 46.77 | 1510578 |
| 1732750500 | 47.24 | 1.14 | 2.47 | 47.32 | 47.48 | 47.11 | 2035845 |
| 1732664100 | 46.1 | -0.28 | -0.60 | 46.4 | 46.43 | 45.935 | 1594522 |
| 1732577700 | 46.38 | -0.1 | -0.22 | 46.23 | 46.5 | 46.19 | 2489187 |
| 1732318500 | 46.48 | -1.11 | -2.33 | 46.5 | 46.5203 | 46.275 | 2751303 |
| 1732232100 | 47.59 | -0.39 | -0.81 | 47.56 | 47.79 | 47.51 | 1853648 |
| 1732145700 | 47.98 | 0.29 | 0.61 | 47.96 | 48.025 | 47.795 | 1500085 |
| 1732059300 | 47.69 | -0.35 | -0.73 | 47.705 | 47.81 | 47.6001 | 1554456 |
| 1731972900 | 48.04 | 0.66 | 1.39 | 47.76 | 48.1 | 47.685 | 1371116 |
| 1731713700 | 47.38 | 0.03 | 0.06 | 47.48 | 47.505 | 47.165 | 3243848 |
| 1731627300 | 47.35 | -0.41 | -0.86 | 47.53 | 47.685 | 47.18 | 2353759 |
| 1731540900 | 47.76 | -0.1 | -0.21 | 48.38 | 48.45 | 47.675 | 3533754 |
| 1731454500 | 47.86 | -1.61 | -3.25 | 48.26 | 48.43 | 47.715 | 5493622 |
| 1731368100 | 49.47 | 0.01 | 0.02 | 49.81 | 49.86 | 49.4 | 5268345 |
| 1731108900 | 49.46 | -2.87 | -5.48 | 49.995 | 50.32 | 49.12 | 5509298 |
| 1731022500 | 52.33 | 2.68 | 5.40 | 51.92 | 52.6975 | 51.68 | 16803609 |
| 1730936100 | 49.65 | -1.38 | -2.70 | 49.39 | 50.02 | 49.01 | 13157907 |
| 1730849700 | 51.03 | 1.18 | 2.37 | 51.22 | 51.32 | 50.755 | 3044914 |
| 1730763300 | 49.85 | 0.37 | 0.75 | 49.96 | 50.46 | 49.84 | 1560154 |
| 1730500500 | 49.48 | 0.23 | 0.47 | 49.75 | 49.885 | 49.4 | 3014975 |
| 1730414100 | 49.25 | -0.21 | -0.42 | 49.24 | 49.34 | 48.78 | 4552744 |
| 1730327700 | 49.46 | -0.61 | -1.22 | 49.22 | 49.65 | 49.05 | 2244185 |
| 1730241300 | 50.07 | -0.49 | -0.97 | 50.67 | 50.71 | 50 | 3306665 |
| 1730154900 | 50.56 | 0.71 | 1.42 | 50.01 | 50.79 | 50 | 3238152 |
| 1729895700 | 49.85 | 0.13 | 0.26 | 50.28 | 50.395 | 49.82 | 2507797 |
| 1729809300 | 49.72 | -0.37 | -0.74 | 49.93 | 49.99 | 49.345 | 2039728 |
| 1729722900 | 50.09 | -0.29 | -0.58 | 50.7 | 50.78 | 49.99 | 2387388 |
| 1729636500 | 50.38 | 0.48 | 0.96 | 50.09 | 50.85 | 50.09 | 2955080 |
| 1729550100 | 49.9 | -0.59 | -1.17 | 49.77 | 50.1 | 49.495 | 3073976 |
| 1729290900 | 50.49 | 2.13 | 4.40 | 50.97 | 50.999 | 50.33 | 4327700 |
| 1729204500 | 48.36 | -1.34 | -2.70 | 48.71 | 48.71 | 48.12 | 4333732 |
| 1729118100 | 49.7 | 0.66 | 1.35 | 49.6 | 50.08 | 49.44 | 3031848 |
| 1729031700 | 49.04 | -2.54 | -4.92 | 50.12 | 50.29 | 48.82 | 14677818 |
| 1728945300 | 51.58 | -1.06 | -2.01 | 51.84 | 52.8 | 51.37 | 6446024 |
| 1728686100 | 52.64 | 0.29 | 0.55 | 51.5 | 52.98 | 51.45 | 8713099 |
| 1728599700 | 52.35 | 0.38 | 0.74 | 52.3 | 52.82 | 51.63 | 5954481 |
| 1728513300 | 51.965 | -1.26 | -2.36 | 51.055 | 52.36 | 50.81 | 12397994 |
| 1728426900 | 53.22 | -6.45 | -10.81 | 53.05 | 53.69 | 51.88 | 12375790 |
| 1728340500 | 59.67 | 2.67 | 4.68 | 58.29 | 59.785 | 57.505 | 21003677 |
| 1728081300 | 57 | 2.01 | 3.66 | 56.76 | 57.065 | 56.295 | 9820445 |
| 1727994900 | 54.99 | -1.49 | -2.64 | 54.52 | 55.54 | 54.39 | 11827032 |
| 1727908500 | 56.48 | 3.5 | 6.61 | 55.95 | 56.515 | 54.9812 | 16112372 |
| 1727822100 | 52.98 | 2.07 | 4.07 | 51.26 | 53 | 50.9382 | 8206269 |
| 1727735520 | 50.91 | -0.08 | -0.16 | 52.1398 | 52.45 | 50.8213 | 11255874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
