News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.65 | -5 | 33 | 33.1 | 30.56 | 702170 | 31.72242998 | CS |
| 4 | 4.53 | 16.8903803132 | 26.82 | 33.2 | 26.76 | 623063 | 30.41003244 | CS |
| 12 | 5.87 | 23.0376766091 | 25.48 | 33.2 | 24.82 | 731685 | 28.70560896 | CS |
| 26 | 12.07 | 62.6037344398 | 19.28 | 33.2 | 16.5 | 798044 | 24.11057403 | CS |
| 52 | 9.74 | 45.0717260528 | 21.61 | 33.2 | 16.5 | 668193 | 22.69050458 | CS |
| 156 | -2.53 | -7.46753246753 | 33.88 | 38.51 | 16.5 | 637563 | 24.56381167 | CS |
| 260 | 10.54 | 50.6487265738 | 20.81 | 53.3 | 14.27 | 626929 | 28.58889926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 31.35 | -0.24 | -0.76 | 31.78 | 32.43 | 31.26 | 550581 |
| 1721770800 | 31.59 | 0.08 | 0.25 | 31.43 | 31.69 | 31.28 | 313933 |
| 1721684400 | 31.51 | 0.56 | 1.81 | 30.75 | 31.52 | 30.56 | 497562 |
| 1721425200 | 30.95 | -0.5 | -1.59 | 30.08 | 31.2 | 29.83 | 758663 |
| 1721338800 | 31.45 | -0.82 | -2.54 | 32.35 | 32.4 | 31.34 | 971119 |
| 1721252400 | 32.27 | -0.8 | -2.42 | 33 | 33.1 | 31.96 | 887294 |
| 1721166000 | 33.07 | 1.34 | 4.22 | 31.98 | 33.2 | 31.69 | 837973 |
| 1721079600 | 31.73 | -0.61 | -1.89 | 32.159999 | 32.33 | 31.51 | 565607 |
| 1720820400 | 32.34 | -0.38 | -1.16 | 32.009999 | 32.89 | 32 | 490151 |
| 1720734000 | 32.72 | 1.88 | 6.10 | 31.77 | 32.86 | 31.59 | 984831 |
| 1720647600 | 30.84 | 1.5 | 5.11 | 29.84 | 30.91 | 29.79 | 589718 |
| 1720561200 | 29.34 | -0.06 | -0.20 | 29.29 | 29.78 | 29.11 | 496030 |
| 1720474800 | 29.4 | 0.08 | 0.27 | 29.01 | 29.4 | 28.74 | 743616 |
| 1720215600 | 29.32 | 0.76 | 2.66 | 28.85 | 29.72 | 28.84 | 771352 |
| 1720129200 | 28.56 | 0.01 | 0.04 | 28.38 | 28.7 | 28.38 | 81536 |
| 1720042800 | 28.55 | 1.34 | 4.92 | 27.9 | 28.78 | 27.9 | 612720 |
| 1719956400 | 27.21 | 0.02 | 0.07 | 27.13 | 27.3 | 26.78 | 469073 |
| 1719610800 | 27.19 | -0.5 | -1.81 | 28.01 | 28.07 | 27.02 | 725758 |
| 1719524400 | 27.69 | 0.13 | 0.47 | 27.85 | 28.17 | 27.66 | 566503 |
| 1719438000 | 27.56 | 0.55 | 2.04 | 26.82 | 27.57 | 26.76 | 471589 |
| 1719351600 | 27.01 | -0.69 | -2.49 | 27.46 | 27.46 | 26.88 | 548002 |
| 1719265200 | 27.7 | -0.13 | -0.47 | 27.92 | 28.16 | 27.52 | 442656 |
| 1719006000 | 27.83 | -0.51 | -1.80 | 28.14 | 28.15 | 27.49 | 1329202 |
| 1718919600 | 28.34 | 1.04 | 3.81 | 27.6 | 28.6 | 27.54 | 1106624 |
| 1718833200 | 27.3 | -0.04 | -0.15 | 27.6 | 27.6 | 27.09 | 192365 |
| 1718746800 | 27.34 | 0.41 | 1.52 | 26.83 | 27.65 | 26.68 | 639765 |
| 1718660400 | 26.93 | -0.38 | -1.39 | 27.04 | 27.19 | 26.67 | 505497 |
| 1718401200 | 27.31 | 0.15 | 0.55 | 27.45 | 27.55 | 26.76 | 580230 |
| 1718314800 | 27.16 | -0.7 | -2.51 | 27.74 | 28.07 | 26.96 | 426173 |
| 1718228400 | 27.86 | 0.26 | 0.94 | 28.44 | 28.75 | 27.69 | 786977 |
| 1718142000 | 27.6 | 0.01 | 0.04 | 27.28 | 27.71 | 26.89 | 516782 |
| 1718055600 | 27.59 | 0.22 | 0.80 | 27.56 | 27.61 | 26.69 | 918128 |
| 1717796400 | 27.37 | -2.16 | -7.31 | 28.2 | 28.42 | 27.22 | 1012469 |
| 1717710000 | 29.53 | 1.32 | 4.68 | 28.3 | 29.6 | 28.3 | 741704 |
| 1717623600 | 28.21 | 0.56 | 2.03 | 27.71 | 28.29 | 27.62 | 1150418 |
| 1717537200 | 27.65 | -1.96 | -6.62 | 29.08 | 29.16 | 27.58 | 703967 |
| 1717450800 | 29.61 | -0.4 | -1.33 | 29.96 | 30 | 29.45 | 538765 |
| 1717191600 | 30.01 | -0.4 | -1.32 | 30.58 | 30.71 | 29.45 | 1632132 |
| 1717105200 | 30.41 | 0.03 | 0.10 | 30.27 | 30.86 | 30.24 | 448904 |
| 1717018800 | 30.38 | -0.53 | -1.71 | 30.4 | 30.77 | 30.25 | 574650 |
| 1716932400 | 30.91 | 0.97 | 3.24 | 30.14 | 31.04 | 29.86 | 1131680 |
| 1716846000 | 29.94 | 1.19 | 4.14 | 29.2 | 29.95 | 29.02 | 329453 |
| 1716586800 | 28.75 | 0.14 | 0.49 | 28.84 | 29.27 | 28.66 | 665346 |
| 1716500400 | 28.61 | -0.57 | -1.95 | 29.01 | 29.3 | 28.46 | 980867 |
| 1716414000 | 29.18 | -1.14 | -3.76 | 29.94 | 30.43 | 29.09 | 831524 |
| 1716327600 | 30.32 | 0.9 | 3.06 | 30 | 30.67 | 29.73 | 1190431 |
| 1715982000 | 29.42 | 1.36 | 4.85 | 29 | 29.45 | 28.42 | 1013031 |
| 1715895600 | 28.06 | -0.24 | -0.85 | 28 | 28.31 | 27.67 | 676188 |
| 1715809200 | 28.3 | 0.5 | 1.80 | 28 | 28.68 | 27.55 | 855669 |
| 1715722800 | 27.8 | 0.51 | 1.87 | 27.4 | 27.86 | 27.24 | 652668 |
| 1715636400 | 27.29 | -0.57 | -2.05 | 27.83 | 28.05 | 27.06 | 621088 |
| 1715377200 | 27.86 | -0.36 | -1.28 | 28.39 | 28.49 | 27.79 | 1023017 |
| 1715290800 | 28.22 | 2.62 | 10.23 | 26.02 | 28.4 | 26.02 | 1034402 |
| 1715204400 | 25.6 | -0.34 | -1.31 | 25.63 | 26.16 | 25.46 | 750353 |
| 1715118000 | 25.94 | 0.14 | 0.54 | 25.8 | 26 | 25.65 | 535128 |
| 1715031600 | 25.8 | 0.83 | 3.32 | 25.57 | 26.05 | 25.57 | 1065450 |
| 1714772400 | 24.97 | -0.18 | -0.72 | 25.16 | 25.5 | 24.82 | 665685 |
| 1714686000 | 25.15 | -0.42 | -1.64 | 25.2 | 25.52 | 24.95 | 729364 |
| 1714599600 | 25.57 | 0.18 | 0.71 | 25.48 | 26.33 | 25.31 | 944138 |
| 1714513200 | 25.39 | -0.92 | -3.50 | 25.45 | 26.07 | 25.34 | 731491 |
| 1714426800 | 26.31 | 0.4 | 1.54 | 26.01 | 26.47 | 25.64 | 645347 |
| 1714167600 | 25.91 | 0 | 0.00 | 25.91 | 25.91 | 25.91 | 0 |
| 1714081200 | 25.91 | 0.39 | 1.53 | 25.47 | 26.06 | 25.16 | 838882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
