News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.975 | 3.84166504571 | 51.41 | 56.66 | 50.8001 | 1787319 | 54.50184053 | CS |
| 4 | 4.995 | 10.3223806572 | 48.39 | 56.66 | 47.66 | 1415574 | 52.23509512 | CS |
| 12 | -9.435 | -15.0191021968 | 62.82 | 68.5 | 45.9 | 1810891 | 53.95380372 | CS |
| 26 | -19.865 | -27.1194539249 | 73.25 | 80.79 | 45.9 | 2030195 | 61.70316206 | CS |
| 52 | -72.315 | -57.5298329356 | 125.7 | 127.64 | 45.9 | 2182707 | 73.7715479 | CS |
| 156 | -148.615 | -73.5717821782 | 202 | 348.495 | 45.9 | 2090699 | 127.76230351 | CS |
| 260 | 16.135 | 43.3154362416 | 37.25 | 348.495 | 23.61 | 1803872 | 123.08812597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 53.61 | 0.86 | 1.63 | 52.605 | 54.15 | 52.48 | 1404753 |
| 1721342400 | 52.75 | -2.98 | -5.35 | 55.64 | 55.8427 | 52.55 | 1795665 |
| 1721256000 | 55.73 | 0 | 0.00 | 55.85 | 56.59 | 55.1428 | 1955471 |
| 1721169600 | 55.73 | 1.46 | 2.69 | 54.72 | 56.66 | 54.55 | 1968099 |
| 1721083200 | 54.27 | 3.01 | 5.87 | 51.41 | 54.37 | 50.8001 | 1812605 |
| 1720824000 | 51.26 | 0.39 | 0.77 | 51.01 | 51.945 | 50.4335 | 1083344 |
| 1720737600 | 50.87 | 0.68 | 1.35 | 51.37 | 52.24 | 50.41 | 1616331 |
| 1720651200 | 50.19 | -0.6 | -1.18 | 50.73 | 50.97 | 49.65 | 1150683 |
| 1720564800 | 50.79 | -0.89 | -1.72 | 51.67 | 51.67 | 50.1 | 844570 |
| 1720478400 | 51.68 | -1 | -1.90 | 52.33 | 52.565 | 51.216 | 955629 |
| 1720219200 | 52.68 | -0.48 | -0.90 | 53.05 | 53.61 | 52.5 | 723399 |
| 1720040640 | 53.16 | -0.38 | -0.71 | 53.65 | 53.73 | 53.09 | 480217 |
| 1719960000 | 53.54 | 0.73 | 1.38 | 53.33 | 54.1 | 53.19 | 989652 |
| 1719873600 | 52.81 | 0.19 | 0.36 | 52.55 | 53.07 | 51.955 | 1524380 |
| 1719614400 | 52.62 | 2.3 | 4.57 | 51 | 52.76 | 50.7 | 3229329 |
| 1719528000 | 50.32 | 1.06 | 2.15 | 49.2 | 50.66 | 49.11 | 1360421 |
| 1719441600 | 49.26 | 1.05 | 2.18 | 48.04 | 49.32 | 47.92 | 1249658 |
| 1719355200 | 48.21 | -0.22 | -0.45 | 48.19 | 48.85 | 47.66 | 1241156 |
| 1719268800 | 48.43 | 0.18 | 0.37 | 48.39 | 48.92 | 47.695 | 1510545 |
| 1719009600 | 48.25 | 0.8 | 1.69 | 47.46 | 48.29 | 46.956 | 1862102 |
| 1718923200 | 47.45 | 0.49 | 1.04 | 46.36 | 47.45 | 45.9 | 1697561 |
| 1718750400 | 46.96 | -1.67 | -3.43 | 48.43 | 48.63 | 46.88 | 1567974 |
| 1718664000 | 48.63 | 0.2 | 0.41 | 48.05 | 48.74 | 47.33 | 1496338 |
| 1718404800 | 48.43 | 0.03 | 0.06 | 48.55 | 49.53 | 48 | 1910936 |
| 1718318400 | 48.4 | -2.74 | -5.36 | 51.24 | 51.46 | 48.33 | 2117522 |
| 1718232000 | 51.14 | -0.63 | -1.22 | 52.98 | 53.55 | 50.98 | 1307097 |
| 1718145600 | 51.77 | -0.28 | -0.54 | 51.83 | 52.18 | 51.27 | 1038207 |
| 1718059200 | 52.05 | 0.8 | 1.56 | 50.99 | 52.47 | 50.87 | 1458981 |
| 1717800000 | 51.25 | 0.08 | 0.16 | 50.59 | 51.34 | 50.16 | 2168845 |
| 1717713600 | 51.17 | 1 | 1.99 | 49.94 | 51.68 | 49.65 | 1586397 |
| 1717627200 | 50.17 | 0.36 | 0.72 | 49.72 | 50.55 | 49.06 | 1699461 |
| 1717540800 | 49.81 | -1.34 | -2.62 | 51.04 | 51.33 | 49.51 | 1548085 |
| 1717454400 | 51.15 | -0.9 | -1.73 | 52.34 | 52.48 | 50.08 | 2580807 |
| 1717195200 | 52.05 | 0.77 | 1.50 | 51.4 | 52.21 | 50.93 | 6536274 |
| 1717108800 | 51.28 | 0.26 | 0.51 | 51 | 52.04 | 50.58 | 2041116 |
| 1717022400 | 51.02 | -0.88 | -1.70 | 51.17 | 51.395 | 50.41 | 1364757 |
| 1716936000 | 51.9 | -0.26 | -0.50 | 52.61 | 52.79 | 51.73 | 1137970 |
| 1716590400 | 52.16 | -0.45 | -0.86 | 52.79 | 53.12 | 51.95 | 1385776 |
| 1716504000 | 52.61 | -2.6 | -4.71 | 55 | 55.2 | 52.44 | 1851090 |
| 1716417600 | 55.21 | -1.39 | -2.46 | 56.42 | 56.93 | 54.915 | 1455120 |
| 1716331200 | 56.6 | -3.19 | -5.34 | 59.38 | 59.68 | 56.57 | 1943978 |
| 1716244800 | 59.79 | 0.51 | 0.86 | 59.48 | 59.9399 | 58.7593 | 946325 |
| 1715985600 | 59.28 | -0.24 | -0.40 | 59.74 | 59.74 | 58.62 | 1164449 |
| 1715899200 | 59.52 | -0.37 | -0.62 | 59.77 | 60 | 59.06 | 1837176 |
| 1715812800 | 59.89 | 1.18 | 2.01 | 60.52 | 60.54 | 59.15 | 1324329 |
| 1715726400 | 58.71 | 0.2 | 0.34 | 59.19 | 60.38 | 58.42 | 1549514 |
| 1715640000 | 58.51 | 2.03 | 3.59 | 57 | 59.04 | 57 | 1519868 |
| 1715380800 | 56.48 | -1.19 | -2.06 | 58.02 | 58.05 | 56.46 | 1311066 |
| 1715294400 | 57.67 | 1.38 | 2.45 | 56.37 | 57.77 | 55.795 | 1546499 |
| 1715208000 | 56.29 | -1.39 | -2.41 | 57 | 57.5 | 56.16 | 2331486 |
| 1715121600 | 57.68 | 0.84 | 1.48 | 57.21 | 58.3 | 56.62 | 1639429 |
| 1715035200 | 56.84 | 0.26 | 0.46 | 57.05 | 59.06 | 56.08 | 3611295 |
| 1714776000 | 56.58 | -6.72 | -10.62 | 68.05 | 68.5 | 56.56 | 7367558 |
| 1714689600 | 63.3 | 0.5 | 0.80 | 63.63 | 63.7399 | 60.03 | 3945200 |
| 1714603200 | 62.8 | 0.44 | 0.71 | 61.85 | 64.84 | 61.6774 | 1593878 |
| 1714516800 | 62.36 | -0.66 | -1.05 | 62.33 | 64.275 | 62.29 | 1690606 |
| 1714430400 | 63.02 | 0.58 | 0.93 | 62.82 | 63.86 | 62.07 | 1189800 |
| 1714171200 | 62.44 | 1.94 | 3.21 | 61.4 | 62.87 | 61.0201 | 1020058 |
| 1714084800 | 60.5 | -0.91 | -1.48 | 59.56 | 61.025 | 59.03 | 913136 |
| 1713998400 | 61.41 | 0.15 | 0.24 | 61.6 | 62.015 | 60.7 | 945812 |
| 1713912000 | 61.26 | 0.65 | 1.07 | 60.27 | 62.55 | 60.27 | 1808461 |
| 1713825600 | 60.61 | 1 | 1.68 | 60.08 | 61.33 | 59.1314 | 1333827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
