News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.88 | -1.67300380228 | 52.6 | 54.35 | 49.835 | 781092 | 51.68043295 | CS |
| 4 | -8.57 | -14.2146292918 | 60.29 | 65.76 | 49.835 | 1149914 | 55.37767499 | CS |
| 12 | -26.02 | -33.4705428351 | 77.74 | 79.43 | 49.835 | 1083470 | 64.15655765 | CS |
| 26 | -53.27 | -50.7381655396 | 104.99 | 108.4399 | 49.835 | 1024148 | 79.40101678 | CS |
| 52 | -6.75 | -11.5443817342 | 58.47 | 111.4225 | 49.835 | 901815 | 80.15372819 | CS |
| 156 | 40.48 | 360.142348754 | 11.24 | 111.4225 | 9.75 | 700140 | 58.54666755 | CS |
| 260 | 36.57 | 241.386138614 | 15.15 | 111.4225 | 4.09 | 498977 | 50.71798353 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 51.72 | 1.45 | 2.88 | 50.75 | 51.969 | 50.57 | 417189 |
| 1732750800 | 50.27 | 0.1 | 0.20 | 50.44 | 51.655 | 50.18 | 615016 |
| 1732664400 | 50.17 | -1.99 | -3.82 | 52 | 52 | 49.835 | 752098 |
| 1732578000 | 52.16 | -1.36 | -2.54 | 54.15 | 54.27 | 52.05 | 848685 |
| 1732318800 | 53.52 | 0.99 | 1.88 | 52.77 | 54.35 | 52.41 | 863816 |
| 1732232400 | 52.53 | 2.09 | 4.14 | 51 | 52.93 | 50.35 | 1128274 |
| 1732146000 | 50.44 | -0.24 | -0.47 | 50.63 | 50.83 | 49.86 | 1065882 |
| 1732059600 | 50.68 | -0.29 | -0.57 | 50.86 | 51.53 | 50.35 | 772528 |
| 1731973200 | 50.97 | 0.24 | 0.47 | 52.121 | 52.24 | 50.33 | 662640 |
| 1731714000 | 50.73 | -2.46 | -4.62 | 53.255 | 53.4377 | 50.69 | 1012407 |
| 1731627600 | 53.19 | 0.08 | 0.15 | 53.595 | 53.84 | 52.61 | 1133112 |
| 1731541200 | 53.11 | -1.28 | -2.35 | 54.261 | 54.67 | 52.86 | 924241 |
| 1731454800 | 54.39 | -0.68 | -1.23 | 55 | 56.16 | 53.975 | 1462814 |
| 1731368400 | 55.07 | -1 | -1.78 | 55 | 56.55 | 53.73 | 1771494 |
| 1731109200 | 56.07 | -8.08 | -12.60 | 56.93 | 58.79 | 54.562 | 3394335 |
| 1731022800 | 64.15 | -1.03 | -1.58 | 65 | 65.239999 | 63.3948 | 1316265 |
| 1730936400 | 65.18 | 4.48 | 7.38 | 63.14 | 65.66 | 62.275 | 1381243 |
| 1730850000 | 60.7 | 0.93 | 1.56 | 59.845 | 60.76 | 58.93 | 668845 |
| 1730763600 | 59.77 | 0.95 | 1.62 | 59.27 | 60.93 | 59.27 | 793658 |
| 1730500800 | 58.82 | -1.25 | -2.08 | 60.29 | 60.47 | 58.53 | 1001496 |
| 1730414400 | 60.07 | 0.31 | 0.52 | 60.75 | 60.75 | 59.425 | 1008941 |
| 1730328000 | 59.76 | -0.57 | -0.94 | 60.41 | 61.54 | 59.63 | 886295 |
| 1730241600 | 60.33 | -0.82 | -1.34 | 61 | 61.65 | 60.17 | 621983 |
| 1730155200 | 61.15 | 0.13 | 0.21 | 59.52 | 61.42 | 59.52 | 705632 |
| 1729896000 | 61.02 | -0.57 | -0.93 | 62.37 | 62.37 | 60.15 | 1043911 |
| 1729809600 | 61.59 | -0.21 | -0.34 | 62.4 | 62.495 | 59.87 | 1164183 |
| 1729723200 | 61.8 | -1.67 | -2.63 | 62.58 | 63.59 | 61.12 | 1014054 |
| 1729636800 | 63.47 | 0.44 | 0.70 | 63.245 | 64.3 | 62.43 | 927924 |
| 1729550400 | 63.03 | 0.86 | 1.38 | 62.5 | 63.51 | 61 | 1201358 |
| 1729291200 | 62.17 | -1.58 | -2.48 | 63.7 | 63.79 | 61.77 | 1092773 |
| 1729204800 | 63.75 | 0.32 | 0.50 | 63.05 | 63.85 | 62.28 | 1239930 |
| 1729118400 | 63.43 | 0.24 | 0.38 | 63.89 | 64.25 | 63.14 | 1198065 |
| 1729032000 | 63.19 | -2.96 | -4.47 | 64.599999 | 64.781 | 63.15 | 1327400 |
| 1728945600 | 66.15 | -1.73 | -2.55 | 66.75 | 67.18 | 65.42 | 1111278 |
| 1728686400 | 67.88 | -0.2 | -0.29 | 67.31 | 68.9 | 67.27 | 820405 |
| 1728600000 | 68.08 | 0.66 | 0.98 | 68.096 | 68.3 | 66.37 | 1326594 |
| 1728513600 | 67.42 | -2.07 | -2.98 | 68.74 | 69.06 | 67.23 | 872852 |
| 1728427200 | 69.49 | -0.81 | -1.15 | 68.45 | 70.01 | 67.71 | 990262 |
| 1728340800 | 70.3 | -0.95 | -1.33 | 71.25 | 71.27 | 69.09 | 1050822 |
| 1728081600 | 71.25 | -0.75 | -1.04 | 73.0571 | 73.0571 | 70.76 | 1033336 |
| 1727995200 | 72 | 0.58 | 0.81 | 71.61 | 72.52 | 70.51 | 793208 |
| 1727908800 | 71.42 | -1.89 | -2.58 | 73.51 | 74.565 | 71.39 | 810295 |
| 1727822400 | 73.31 | 1.52 | 2.12 | 71.5 | 74.54 | 71.13 | 1041393 |
| 1727735520 | 71.79 | 0 | 0.00 | 71.05 | 72.97 | 70.85 | 1052140 |
| 1727476800 | 71.79 | 1.68 | 2.40 | 71.22 | 72.4 | 70.7 | 1005104 |
| 1727390400 | 70.11 | -3.6 | -4.88 | 72.12 | 72.68 | 68.79 | 1699888 |
| 1727304000 | 73.71 | -3.67 | -4.74 | 76.53 | 77.1 | 73.09 | 855338 |
| 1727217600 | 77.38 | 0.66 | 0.86 | 79.03 | 79.43 | 76.45 | 854790 |
| 1727131200 | 76.72 | 1.04 | 1.37 | 75.75 | 77.64 | 75.01 | 685123 |
| 1726872000 | 75.68 | 0.18 | 0.24 | 76.06 | 76.8 | 74.525 | 2425494 |
| 1726785600 | 75.5 | 2.2 | 3.00 | 75.646 | 76.76 | 74.415 | 854145 |
| 1726699200 | 73.3 | -1.28 | -1.72 | 75.23 | 75.97 | 72.84 | 876608 |
| 1726612800 | 74.58 | 0.63 | 0.85 | 74.3036 | 75.64 | 73.87 | 643270 |
| 1726526400 | 73.95 | 2.47 | 3.46 | 72.82 | 74.2 | 72.17 | 879577 |
| 1726267200 | 71.48 | 0.8 | 1.13 | 71.7 | 73.728 | 71.2305 | 903439 |
| 1726180800 | 70.68 | 0.53 | 0.76 | 70.2107 | 72.8 | 68.85 | 587406 |
| 1726094400 | 70.15 | 0.83 | 1.20 | 69.99 | 70.89 | 67.94 | 1000882 |
| 1726008000 | 69.32 | -4.08 | -5.56 | 72.1455 | 72.1455 | 67.74 | 1758464 |
| 1725921600 | 73.4 | -1.03 | -1.38 | 74.51 | 75.08 | 73.29 | 1087746 |
| 1725662400 | 74.43 | -3.81 | -4.87 | 78.375 | 78.675 | 74.36 | 1325725 |
| 1725576000 | 78.24 | -1.42 | -1.78 | 80.035 | 81 | 78.09 | 1023740 |
| 1725489600 | 79.66 | -0.97 | -1.20 | 81.13 | 81.31 | 78.74 | 1225376 |
| 1725403200 | 80.63 | -8.07 | -9.10 | 86.77 | 86.8 | 78.14 | 1550941 |
| 1725057600 | 88.7 | 0.39 | 0.44 | 87.79 | 88.73 | 87.455 | 459713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
