News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 1.04591384506 | 56.41 | 57.19 | 56.41 | 3052394 | 56.78282896 | SP |
| 4 | 1.86 | 3.37323177367 | 55.14 | 57.47 | 55 | 2510327 | 56.40727162 | SP |
| 12 | -0.72 | -1.2474012474 | 57.72 | 58.94 | 54.44 | 2034027 | 56.70335663 | SP |
| 26 | -1.72 | -2.92915531335 | 58.72 | 63.25 | 54.44 | 2420778 | 58.77559612 | SP |
| 52 | 1.21 | 2.1688474637 | 55.79 | 63.25 | 54.43 | 2297625 | 58.31756828 | SP |
| 156 | -4.4 | -7.1661237785 | 61.4 | 63.25 | 43.7311 | 1337383 | 55.25648486 | SP |
| 260 | 7.15 | 14.3430290873 | 49.85 | 63.74 | 31.17 | 858013 | 55.62120907 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 57 | 0.3 | 0.53 | 56.92 | 57.0298 | 56.85 | 1479059 |
| 1738971300 | 56.7 | -0.24 | -0.42 | 57.13 | 57.1965 | 56.555 | 9164745 |
| 1738884900 | 56.94 | 0.02 | 0.04 | 56.75 | 56.945 | 56.735 | 1246432 |
| 1738798500 | 56.92 | 0.12 | 0.21 | 56.69 | 57.025 | 56.63 | 1490715 |
| 1738712100 | 56.8 | 0.85 | 1.52 | 56.41 | 56.8679 | 56.41 | 1956842 |
| 1738625700 | 55.95 | -0.47 | -0.83 | 55.51 | 56.235 | 55.5 | 5507696 |
| 1738366500 | 56.42 | -0.36 | -0.63 | 56.86 | 57.1 | 56.295 | 1589342 |
| 1738280100 | 56.78 | 0.77 | 1.37 | 56.48 | 56.92 | 56.46 | 2891056 |
| 1738193700 | 56.01 | 0.02 | 0.04 | 56.18 | 56.27 | 55.89 | 1694745 |
| 1738107300 | 55.99 | 0.4 | 0.72 | 55.72 | 56.0073 | 55.44 | 2075739 |
| 1738020900 | 55.59 | -1.61 | -2.81 | 55.71 | 55.91 | 55.38 | 3194358 |
| 1737761700 | 57.2 | 0.11 | 0.19 | 57.42 | 57.47 | 57.17 | 1276278 |
| 1737675300 | 57.09 | 0 | 0.00 | 57.09 | 57.09 | 57.09 | 0 |
| 1737588900 | 57.09 | 0.25 | 0.44 | 57.04 | 57.21 | 56.98 | 1328873 |
| 1737502500 | 56.84 | 0.63 | 1.12 | 56.51 | 56.96 | 56.464 | 3228229 |
| 1737156900 | 56.21 | 0.16 | 0.29 | 56.17 | 56.51 | 56.105 | 1596820 |
| 1737070500 | 56.05 | 0.02 | 0.04 | 56.33 | 56.33 | 56.005 | 1735152 |
| 1736984100 | 56.03 | 0.76 | 1.38 | 55.9 | 56.18 | 55.7481 | 2741563 |
| 1736897700 | 55.27 | 0.41 | 0.75 | 55.14 | 55.33 | 55 | 1440186 |
| 1736811300 | 54.86 | -0.49 | -0.89 | 54.55 | 54.89 | 54.44 | 2182869 |
| 1736552100 | 55.35 | -0.85 | -1.51 | 55.62 | 55.67 | 55.24 | 2056503 |
| 1736379300 | 56.2 | -0.27 | -0.48 | 56.29 | 56.2925 | 56 | 1912701 |
| 1736292900 | 56.47 | -0.36 | -0.63 | 57.16 | 57.2326 | 56.4 | 2138885 |
| 1736206500 | 56.83 | 0.69 | 1.23 | 56.85 | 57.035 | 56.77 | 2357321 |
| 1735947300 | 56.14 | 0.56 | 1.01 | 56.02 | 56.215 | 55.89 | 1447338 |
| 1735860900 | 55.58 | 0.13 | 0.23 | 55.78 | 55.915 | 55.435 | 1226855 |
| 1735688100 | 55.45 | -0.07 | -0.13 | 55.61 | 55.71 | 55.34 | 6096784 |
| 1735601700 | 55.52 | -0.39 | -0.70 | 55.64 | 55.705 | 55.365 | 2324401 |
| 1735342500 | 55.91 | -0.06 | -0.11 | 55.79 | 55.93 | 55.63 | 1858447 |
| 1735256100 | 55.97 | -0.31 | -0.55 | 55.91 | 56.13 | 55.91 | 1493147 |
| 1735077840 | 56.28 | -0.02 | -0.04 | 56.27 | 56.325 | 56.06 | 899824 |
| 1734996900 | 56.3 | 0.32 | 0.57 | 56 | 56.33 | 55.9 | 2188268 |
| 1734737700 | 55.98 | 0.15 | 0.27 | 55.61 | 56.2487 | 55.5121 | 1691704 |
| 1734651300 | 55.83 | 0.28 | 0.50 | 56.27 | 56.3353 | 55.825 | 2354196 |
| 1734564900 | 55.55 | -1.48 | -2.60 | 57.19 | 57.19 | 55.525 | 1941211 |
| 1734478500 | 57.03 | -1.58 | -2.70 | 56.97 | 57.1299 | 56.79 | 4063812 |
| 1734392100 | 58.61 | -0.02 | -0.03 | 58.57 | 58.775 | 58.5399 | 1270936 |
| 1734132900 | 58.63 | 0.33 | 0.57 | 58.73 | 58.82 | 58.54 | 849714 |
| 1734046500 | 58.3 | -0.43 | -0.73 | 58.52 | 58.61 | 58.26 | 1055124 |
| 1733960100 | 58.73 | 0.53 | 0.91 | 58.79 | 58.8 | 58.49 | 2250647 |
| 1733873700 | 58.2 | -0.31 | -0.53 | 58.66 | 58.67 | 58.2 | 994177 |
| 1733787300 | 58.51 | -0.01 | -0.02 | 58.52 | 58.94 | 58.51 | 1541870 |
| 1733528100 | 58.52 | -0.32 | -0.54 | 58.8 | 58.8 | 58.41 | 1624333 |
| 1733441700 | 58.84 | 0.37 | 0.63 | 58.74 | 58.92 | 58.705 | 1364277 |
| 1733355300 | 58.47 | 0.38 | 0.65 | 58.37 | 58.545 | 58.235 | 1404105 |
| 1733268900 | 58.09 | 0.09 | 0.16 | 57.74 | 58.1413 | 57.37 | 1658218 |
| 1733182500 | 58 | 0.23 | 0.40 | 57.86 | 58.09 | 57.77 | 1415801 |
| 1732917840 | 57.77 | 0.07 | 0.12 | 57.11 | 57.79 | 57.05 | 1190935 |
| 1732750500 | 57.7 | -0.39 | -0.67 | 57.9 | 58.0473 | 57.43 | 1411751 |
| 1732664100 | 58.09 | -0.33 | -0.56 | 58.38 | 58.38 | 58.045 | 2065079 |
| 1732577700 | 58.42 | 0.11 | 0.19 | 58.73 | 58.77 | 58.265 | 1679056 |
| 1732318500 | 58.31 | 0.53 | 0.92 | 58.11 | 58.3291 | 58.0401 | 1186152 |
| 1732232100 | 57.78 | 0 | 0.00 | 57.64 | 57.8199 | 57.44 | 1266831 |
| 1732145700 | 57.78 | -0.24 | -0.41 | 57.89 | 57.89 | 57.43 | 1657321 |
| 1732059300 | 58.02 | 0.16 | 0.28 | 57.72 | 58.13 | 57.72 | 1263695 |
| 1731972900 | 57.86 | 0.67 | 1.17 | 57.44 | 57.87 | 57.44 | 1913874 |
| 1731713700 | 57.19 | -0.09 | -0.16 | 57.5 | 57.52 | 57.0903 | 2346952 |
| 1731627300 | 57.28 | -0.21 | -0.37 | 57.69 | 57.69 | 57.245 | 1859391 |
| 1731540900 | 57.49 | -0.48 | -0.83 | 57.85 | 57.935 | 57.39 | 2417780 |
| 1731454500 | 57.97 | -0.77 | -1.31 | 58.11 | 58.1791 | 57.705 | 1834886 |
| 1731368100 | 58.74 | -0.64 | -1.08 | 58.98 | 58.98 | 58.525 | 2216150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
