News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.0151 | 9.45765370138 | 31.88 | 35.09 | 31.58 | 19043299 | 33.42745696 | DR |
| 4 | 3.6651 | 11.7358309318 | 31.23 | 35.09 | 30.37 | 13136076 | 32.17593105 | DR |
| 12 | 5.8551 | 20.1621900826 | 29.04 | 35.09 | 28.135 | 10955296 | 30.69977013 | DR |
| 26 | 1.2851 | 3.82356441535 | 33.61 | 35.09 | 27.8227 | 9517447 | 31.00112633 | DR |
| 52 | -1.4349 | -3.94962840628 | 36.33 | 40.4 | 27.8227 | 8915455 | 33.70941947 | DR |
| 156 | 1.7651 | 5.32779957742 | 33.13 | 41.38 | 25.365 | 9819801 | 33.59962327 | DR |
| 260 | -2.1549 | -5.81619433198 | 37.05 | 41.38 | 14.74 | 11515701 | 28.9847192 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 34.55 | 0.13 | 0.38 | 34.25 | 34.83 | 33.89 | 17244604 |
| 1739230800 | 34.42 | 2.15 | 6.66 | 34.17 | 34.91 | 34.15 | 39127784 |
| 1738971600 | 32.27 | 0.31 | 0.97 | 32.34 | 32.49 | 32.07 | 10039982 |
| 1738885200 | 31.96 | 0.29 | 0.92 | 32.22 | 32.38 | 31.72 | 13962198 |
| 1738798800 | 31.67 | 0.03 | 0.09 | 31.88 | 31.93 | 31.58 | 14841927 |
| 1738712400 | 31.64 | 0.77 | 2.49 | 30.77 | 31.67 | 30.77 | 18004164 |
| 1738626000 | 30.87 | -0.19 | -0.61 | 30.72 | 31.63 | 30.37 | 26919354 |
| 1738366800 | 31.06 | -0.55 | -1.74 | 31.66 | 31.66 | 30.925 | 10658273 |
| 1738280400 | 31.61 | 0.48 | 1.54 | 31.38 | 31.63 | 31.22 | 7884645 |
| 1738194000 | 31.13 | -0.03 | -0.10 | 30.95 | 31.2 | 30.86 | 8065280 |
| 1738107600 | 31.16 | -0.29 | -0.92 | 31.52 | 31.59 | 30.955 | 6341955 |
| 1738021200 | 31.45 | 0 | 0.00 | 31.45 | 31.53 | 31.08 | 7941265 |
| 1737762000 | 31.45 | 0.32 | 1.03 | 31.5 | 31.599 | 31.254 | 5815306 |
| 1737675600 | 31.13 | 0 | 0.00 | 31.13 | 31.13 | 31.13 | 0 |
| 1737589200 | 31.13 | -0.39 | -1.24 | 31.53 | 31.56 | 31.1 | 8133238 |
| 1737502800 | 31.52 | -0.17 | -0.54 | 31.51 | 31.63 | 31.33 | 7271912 |
| 1737157200 | 31.69 | -0.09 | -0.28 | 31.93 | 32.189999 | 31.54 | 11800733 |
| 1737070800 | 31.78 | 0.48 | 1.53 | 31.47 | 31.86 | 31.39 | 11433390 |
| 1736984400 | 31.3 | 0.21 | 0.68 | 31.23 | 31.37 | 30.98 | 10963356 |
| 1736898000 | 31.09 | -0.13 | -0.42 | 30.6 | 31.195 | 30.57 | 13757154 |
| 1736811600 | 31.22 | -0.07 | -0.22 | 31.1 | 31.55 | 31.05 | 9705181 |
| 1736552400 | 31.29 | 0.17 | 0.55 | 31.82 | 31.96 | 31.11 | 11303384 |
| 1736379600 | 31.12 | -0.71 | -2.23 | 31.07 | 31.35 | 30.875 | 13591375 |
| 1736293200 | 31.83 | 0.81 | 2.61 | 31.29 | 31.935 | 31.27 | 11980066 |
| 1736206800 | 31.02 | 0.55 | 1.81 | 30.82 | 31.17 | 30.75 | 12436363 |
| 1735947600 | 30.47 | 0.54 | 1.80 | 30.34 | 30.515 | 30.285 | 7075030 |
| 1735861200 | 29.93 | 0.37 | 1.25 | 29.7 | 30.03 | 29.69 | 6669910 |
| 1735688400 | 29.56 | 0.47 | 1.62 | 29.32 | 29.66 | 29.2 | 8065298 |
| 1735602000 | 29.09 | 0.13 | 0.45 | 29.09 | 29.18 | 28.91 | 6096974 |
| 1735342800 | 28.96 | 0.11 | 0.38 | 28.82 | 29.21 | 28.765 | 6753150 |
| 1735256400 | 28.85 | 0.06 | 0.21 | 28.81 | 29.05 | 28.7 | 3812975 |
| 1735077840 | 28.79 | 0.04 | 0.14 | 28.73 | 28.92 | 28.49 | 2777332 |
| 1734997200 | 28.75 | 0.15 | 0.52 | 28.5 | 28.825 | 28.35 | 6911382 |
| 1734738000 | 28.6 | 0.19 | 0.67 | 28.21 | 28.74 | 28.135 | 10773974 |
| 1734651600 | 28.41 | -0.13 | -0.46 | 28.81 | 28.845 | 28.4 | 10447994 |
| 1734565200 | 28.54 | -0.54 | -1.86 | 29.25 | 29.365 | 28.5 | 11150808 |
| 1734478800 | 29.08 | 0.13 | 0.45 | 28.95 | 29.12 | 28.86 | 10514015 |
| 1734392400 | 28.95 | -1.03 | -3.44 | 29.52 | 29.534 | 28.94 | 10145233 |
| 1734133200 | 29.98 | -0.17 | -0.56 | 30 | 30.08 | 29.7 | 7192550 |
| 1734046800 | 30.15 | -0.18 | -0.59 | 30.25 | 30.43 | 30.08 | 7555423 |
| 1733960400 | 30.33 | 0.23 | 0.76 | 30.17 | 30.39 | 29.925 | 8734145 |
| 1733874000 | 30.1 | 0.01 | 0.03 | 30.23 | 30.305 | 30.045 | 8322303 |
| 1733787600 | 30.09 | 1.39 | 4.84 | 29.92 | 30.46 | 29.8 | 19688464 |
| 1733528400 | 28.7 | -0.44 | -1.51 | 29.2 | 29.2 | 28.63 | 13491056 |
| 1733442000 | 29.14 | 0.01 | 0.03 | 29.09 | 29.19 | 28.91 | 7830035 |
| 1733355600 | 29.13 | -0.32 | -1.09 | 29.69 | 29.74 | 29.05 | 8311913 |
| 1733269200 | 29.45 | 0.46 | 1.59 | 29.52 | 29.6 | 29.28 | 7862550 |
| 1733182800 | 28.99 | -0.32 | -1.09 | 29.15 | 29.2 | 28.68 | 8929139 |
| 1732917840 | 29.31 | 0.18 | 0.62 | 29.25 | 29.34 | 29.14 | 4407503 |
| 1732750800 | 29.13 | 0.17 | 0.59 | 29.03 | 29.2751 | 28.98 | 6880241 |
| 1732664400 | 28.96 | -0.36 | -1.23 | 29.3 | 29.3 | 28.8 | 14563233 |
| 1732578000 | 29.32 | -0.4 | -1.35 | 29.61 | 29.7 | 29.2 | 10381659 |
| 1732318800 | 29.72 | 0.2 | 0.68 | 29.31 | 29.73 | 29.25 | 16946506 |
| 1732232400 | 29.52 | 0.44 | 1.51 | 29.36 | 29.535 | 29.16 | 18616157 |
| 1732146000 | 29.08 | -0.01 | -0.03 | 29.04 | 29.125 | 28.83 | 11456157 |
| 1732059600 | 29.09 | -0.33 | -1.12 | 28.98 | 29.165 | 28.89 | 11684499 |
| 1731973200 | 29.42 | 0.44 | 1.52 | 29.3 | 29.5 | 29.24 | 10183311 |
| 1731714000 | 28.98 | -0.07 | -0.24 | 29.1 | 29.215 | 28.83 | 8118532 |
| 1731627600 | 29.05 | 0.48 | 1.68 | 28.91 | 29.07 | 28.76 | 11089917 |
| 1731541200 | 28.57 | 0.41 | 1.46 | 28.14 | 28.67 | 27.8227 | 12242833 |
| 1731454800 | 28.16 | -0.76 | -2.63 | 28.52 | 28.585 | 28.03 | 14621221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
