News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 1.0547805376 | 58.78 | 59.44 | 56.365 | 10856 | 58.23996684 | CS |
| 4 | 7.01 | 13.3804161099 | 52.39 | 59.52 | 50.9 | 12722 | 56.93885716 | CS |
| 12 | 6 | 11.2359550562 | 53.4 | 59.52 | 48.53 | 10319 | 53.88601424 | CS |
| 26 | 12.23 | 25.92749629 | 47.17 | 59.52 | 42.78 | 9732 | 51.77133975 | CS |
| 52 | 8.98 | 17.8103927013 | 50.42 | 59.52 | 42.78 | 10029 | 51.60314095 | CS |
| 156 | 6.06 | 11.361079865 | 53.34 | 60.57 | 42.78 | 7743 | 51.40691679 | CS |
| 260 | 11.59 | 24.2417904204 | 47.81 | 65.07 | 29.91 | 9885 | 49.71884814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 59.4 | 0.66 | 1.12 | 59.13 | 59.44 | 58.5 | 11163 |
| 1732232100 | 58.74 | 0.49 | 0.84 | 58.69 | 59.19 | 58.505322 | 8020 |
| 1732145700 | 58.25 | 0.57 | 0.99 | 57.48 | 58.29 | 57.11 | 7394 |
| 1732059300 | 57.68 | -0.17 | -0.29 | 57.55 | 58.02 | 56.365 | 26843 |
| 1731972900 | 57.85 | -0.42 | -0.72 | 58.29 | 58.6 | 57.85 | 5692 |
| 1731713700 | 58.27 | -0.18 | -0.31 | 58.78 | 58.9 | 57.91 | 6444 |
| 1731627300 | 58.45 | 0.71 | 1.23 | 58.09 | 58.45 | 57.89 | 7980 |
| 1731540900 | 57.74 | -1.12 | -1.90 | 59.05 | 59.52 | 57.74 | 22532 |
| 1731454500 | 58.86 | -0.07 | -0.12 | 58.52 | 59.425 | 58.07 | 18011 |
| 1731368100 | 58.93 | 1.94 | 3.40 | 57.31 | 59 | 56.6 | 16004 |
| 1731108900 | 56.99 | 0 | 0.00 | 57.24 | 57.9 | 55.6 | 10269 |
| 1731022500 | 56.99 | -1.11 | -1.91 | 57.9 | 58.4 | 56.39 | 21739 |
| 1730936100 | 58.1 | 3.11 | 5.66 | 56 | 58.81 | 56 | 52397 |
| 1730849700 | 54.99 | 2.07 | 3.91 | 52.96 | 55 | 52.24 | 8923 |
| 1730763300 | 52.92 | 0.04 | 0.08 | 52.5 | 52.995 | 51.1875 | 8218 |
| 1730500500 | 52.88 | 0.66 | 1.26 | 52.92 | 52.92 | 52.24 | 3030 |
| 1730414100 | 52.22 | -0.74 | -1.40 | 52.93 | 52.93 | 52.14 | 5528 |
| 1730327700 | 52.96 | 0.24 | 0.46 | 52.72 | 53 | 52.41 | 4010 |
| 1730241300 | 52.72 | -0.15 | -0.28 | 52.22 | 53.06 | 52.04 | 7455 |
| 1730154900 | 52.87 | 1.72 | 3.36 | 51.7 | 52.87 | 50.63 | 4734 |
| 1729895700 | 51.15 | -1.22 | -2.33 | 52.39 | 52.39 | 50.9 | 14823 |
| 1729809300 | 52.37 | 0.66 | 1.28 | 51.7 | 52.37 | 51.06 | 15728 |
| 1729722900 | 51.71 | 0.95 | 1.87 | 50.35 | 51.71 | 50.08 | 16090 |
| 1729636500 | 50.76 | 0.12 | 0.24 | 50.41 | 51.4978 | 50 | 19015 |
| 1729550100 | 50.64 | -1.66 | -3.17 | 52.59 | 52.59 | 50.32 | 15403 |
| 1729290900 | 52.3 | -0.38 | -0.72 | 52.93 | 52.93 | 52.18 | 5553 |
| 1729204500 | 52.68 | 1.19 | 2.31 | 51.85 | 52.7 | 50.85 | 9221 |
| 1729118100 | 51.49 | 0.19 | 0.37 | 51.91 | 51.91 | 51.3 | 15143 |
| 1729031700 | 51.3 | -0.07 | -0.14 | 51.35 | 51.61 | 50.2201 | 8806 |
| 1728945300 | 51.37 | -0.61 | -1.17 | 51.75 | 51.99 | 51.32 | 5230 |
| 1728686100 | 51.98 | 2.07 | 4.15 | 50.22 | 51.98 | 50.22 | 2955 |
| 1728599700 | 49.91 | -0.11 | -0.22 | 49.42 | 50 | 49.42 | 4305 |
| 1728513300 | 50.02 | -0.19 | -0.38 | 50.04 | 50.23 | 50.02 | 3643 |
| 1728426900 | 50.21 | 0.06 | 0.12 | 50.23 | 50.23 | 49.74 | 5339 |
| 1728340500 | 50.15 | -0.11 | -0.22 | 49.79 | 50.4 | 49.53 | 5633 |
| 1728081300 | 50.26 | 1.17 | 2.38 | 49.6 | 50.3268 | 49.505 | 10490 |
| 1727994900 | 49.09 | -0.27 | -0.55 | 49.27 | 49.85 | 48.53 | 5126 |
| 1727908500 | 49.36 | -0.96 | -1.91 | 49.81 | 50.29 | 49.36 | 9448 |
| 1727822100 | 50.32 | -1.68 | -3.23 | 51.6 | 51.6 | 49.75 | 7661 |
| 1727735700 | 52 | 0.27 | 0.52 | 51.66 | 52 | 51 | 5610 |
| 1727476500 | 51.73 | 0.08 | 0.15 | 52.3 | 52.3 | 51.23 | 3095 |
| 1727390100 | 51.65 | -0.02 | -0.04 | 52.24 | 52.24 | 51.3 | 5969 |
| 1727303700 | 51.67 | -0.34 | -0.65 | 51.8 | 52.37 | 50.8827 | 14048 |
| 1727217300 | 52.01 | -0.15 | -0.29 | 52.29 | 52.33 | 51.5026 | 7328 |
| 1727130900 | 52.16 | -0.51 | -0.97 | 52.06 | 52.75 | 51.58 | 4529 |
| 1726871700 | 52.67 | -2.18 | -3.97 | 53.87 | 53.87 | 52.48 | 42065 |
| 1726785300 | 54.85 | 1.9 | 3.59 | 53.89 | 54.85 | 52.57 | 7864 |
| 1726698900 | 52.95 | 0.01 | 0.02 | 53.28 | 54.21 | 52.235 | 16713 |
| 1726612500 | 52.94 | 0.52 | 0.99 | 52.58 | 53.39 | 52.3 | 6675 |
| 1726526100 | 52.42 | -0.37 | -0.70 | 53.06 | 53.06 | 52 | 5849 |
| 1726266900 | 52.79 | 1.92 | 3.77 | 50.94 | 52.79 | 50.79 | 14522 |
| 1726180500 | 50.87 | 0.74 | 1.48 | 50.3 | 50.87 | 50.15 | 4099 |
| 1726094100 | 50.13 | -0.61 | -1.20 | 50.35 | 50.39 | 49.62 | 3404 |
| 1726007700 | 50.74 | 0.67 | 1.34 | 49.85 | 51.46 | 49.85 | 12034 |
| 1725921300 | 50.07 | 1.04 | 2.12 | 49.32 | 50.07 | 49.32 | 2731 |
| 1725662100 | 49.03 | -2.1 | -4.11 | 50.975 | 51.25 | 49.01 | 9724 |
| 1725575700 | 51.13 | 0.1 | 0.20 | 51.13 | 51.13 | 49.94 | 9518 |
| 1725489300 | 51.03 | -0.26 | -0.51 | 51.36 | 51.36 | 50.55 | 4395 |
| 1725402900 | 51.29 | -1.82 | -3.43 | 53.05 | 53.05 | 50.54 | 4936 |
| 1725057300 | 53.11 | 0.12 | 0.23 | 53.4 | 53.4 | 52.1 | 3157 |
| 1724970900 | 52.99 | 0.44 | 0.84 | 53.34 | 53.34 | 52.41 | 7805 |
| 1724884500 | 52.55 | -0.35 | -0.66 | 53.26 | 54.23 | 52.55 | 3734 |
| 1724798100 | 52.9 | -1.48 | -2.72 | 54.2 | 54.2 | 52.635 | 4231 |
| 1724711700 | 54.38 | 0.39 | 0.72 | 54 | 54.38 | 53.01 | 22055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
