We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -8901.66 | -12.6274120065 | 70494.73 | 71305.86 | 59648.33 | 25005.9898342 | CX |
| 4 | -6173.47 | -9.10990881341 | 67766.54 | 72777 | 59648.33 | 18948.0295329 | CX |
| 12 | 21537.28 | 53.7682067936 | 40055.79 | 73835.57 | 39503 | 21843.1361444 | CX |
| 26 | 32893.87 | 114.615982327 | 28699.2 | 73835.57 | 28122.57 | 20291.215918 | CX |
| 52 | 32147.5 | 109.176015272 | 29445.57 | 73835.57 | 24750 | 17319.6259584 | CX |
| 156 | 1462.97 | 2.4330077615 | 60130.1 | 73835.57 | 15500 | 21845.9248001 | CX |
| 260 | 56366.07 | 1078.36368854 | 5227 | 73835.57 | 3596 | 8254516.02926 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713397800 | 61318.33 | -2 | -3.77 | 63739.47 | 64524.14 | 59648.33 | 26414 |
| 1713311400 | 63722.92 | 284.09 | 0.45 | 63411.35 | 64400 | 61645.09 | 22725 |
| 1713225000 | 63438.83 | -2 | -3.59 | 65538.78 | 66928.82 | 62315.08 | 25710 |
| 1713138600 | 65800.01 | 1 | 2.03 | 64361.94 | 65890.91 | 62150 | 25427 |
| 1713052200 | 64491.19 | -2 | -3.95 | 67115.64 | 69100 | 61208 | 31918 |
| 1712965800 | 67141.36 | -2 | -4.21 | 70168 | 71265.74 | 65125.19 | 28510 |
| 1712879400 | 70090.4 | -466.89 | -0.66 | 70494.73 | 71305.86 | 69530 | 14334 |
| 1712793000 | 70557.29 | 1 | 2.06 | 69111.41 | 71159.6 | 67463.07 | 21208 |
| 1712706600 | 69131.91 | -2 | -3.50 | 71610.14 | 71761.37 | 68200 | 18968 |
| 1712620200 | 71640.59 | 2 | 3.19 | 69320.08 | 72777 | 69037.33 | 20294 |
| 1712533800 | 69428.47 | 413.02 | 0.60 | 68986.58 | 70312 | 68846.23 | 7374 |
| 1712447400 | 69015.45 | 1 | 1.50 | 67876.61 | 69685 | 67469.19 | 5233 |
| 1712361000 | 67993.13 | -456.28 | -0.67 | 68435.27 | 68783.99 | 66000 | 19012 |
| 1712274600 | 68449.41 | 2 | 3.47 | 65896.6 | 69367.19 | 65073.95 | 22768 |
| 1712188200 | 66152.3 | 637.26 | 0.97 | 65550.76 | 66944.06 | 64500 | 17425 |
| 1712101800 | 65515.04 | -4 | -6.22 | 69629.54 | 69667.95 | 64521.61 | 29048 |
| 1712015400 | 69860.27 | -1 | -1.94 | 71216.32 | 71280.58 | 68055.15 | 17011 |
| 1711929000 | 71239.91 | 1 | 2.22 | 69655.19 | 71380.98 | 69631.35 | 5652 |
| 1711842600 | 69691.64 | -210.39 | -0.30 | 69886.53 | 70363.25 | 69569.03 | 4122 |
| 1711756200 | 69902.03 | -858.88 | -1.21 | 70830.25 | 70941.7 | 69036.95 | 9149 |
| 1711669800 | 70760.91 | 1 | 2.20 | 69387.14 | 71635.99 | 68841.01 | 18914 |
| 1711583400 | 69234.55 | -726.02 | -1.04 | 70023.21 | 71789.85 | 68369.62 | 23021 |
| 1711497000 | 69960.57 | 38.07 | 0.05 | 69783.82 | 71582.96 | 69269.69 | 20011 |
| 1711410600 | 69922.5 | 2 | 3.84 | 67134.74 | 71269.92 | 66381.84 | 33718 |
| 1711324200 | 67334.55 | 3 | 4.71 | 64091.85 | 67637.6 | 63785.57 | 8667 |
| 1711237800 | 64308.54 | 896.53 | 1.41 | 63716.17 | 66029.09 | 62500 | 8384 |
| 1711151400 | 63412.01 | -2 | -3.27 | 65497.37 | 66651.1 | 62258.36 | 22127 |
| 1711065000 | 65553.5 | -2 | -3.42 | 67766.54 | 68234.56 | 64525 | 23388 |
| 1710978600 | 67872.24 | 5 | 9.19 | 62146.47 | 68150 | 60771.14 | 46430 |
| 1710892200 | 62159.28 | -5 | -8.21 | 67694.9 | 68136.39 | 61506 | 48103 |
| 1710805800 | 67717.73 | -623.34 | -0.91 | 68270.51 | 68933.71 | 66562.65 | 22989 |
| 1710719400 | 68341.07 | 3 | 4.60 | 65663.95 | 68877.82 | 64505 | 15388 |
| 1710633000 | 65333.76 | -4 | -6.21 | 69572.39 | 70050 | 64774.05 | 19153 |
| 1710546600 | 69661.01 | -1 | -2.51 | 71450.8 | 72414.96 | 65879.74 | 61460 |
| 1710460200 | 71451.29 | -1 | -2.26 | 73123.37 | 73835.57 | 68454.47 | 33716 |
| 1710373800 | 73103.47 | 1 | 2.28 | 71401.44 | 73709.99 | 71337.3 | 26907 |
| 1710287400 | 71476.59 | -675.55 | -0.94 | 72284.33 | 73027.63 | 68965.58 | 34260 |
| 1710201000 | 72152.14 | 3 | 4.55 | 68942.59 | 72943.98 | 67112.21 | 77554 |
| 1710114600 | 69010.9 | 491.58 | 0.72 | 68480.89 | 70000 | 68221.13 | 15043 |
| 1710028200 | 68519.32 | 173.95 | 0.25 | 68313.07 | 68700.41 | 68047.62 | 10209 |
| 1709941800 | 68345.37 | 1 | 1.88 | 66952.47 | 70199 | 66157.09 | 37681 |
| 1709855400 | 67082.41 | 970.48 | 1.47 | 66050 | 68098.09 | 65599.63 | 26440 |
| 1709769000 | 66111.93 | 1 | 2.69 | 63733.09 | 67654.06 | 62832.39 | 41326 |
| 1709682600 | 64379.08 | -3 | -5.27 | 68278.3 | 69324.58 | 59224.68 | 73876 |
| 1709596200 | 67962.49 | 4 | 7.85 | 63152.88 | 68602.98 | 62300 | 47757 |
| 1709509800 | 63014.78 | 935.89 | 1.51 | 61991.02 | 63260 | 61388 | 9083 |
| 1709423400 | 62078.89 | -403.21 | -0.65 | 62379.99 | 62500 | 61623.39 | 8571 |
| 1709337000 | 62482.1 | 1 | 1.67 | 61190.15 | 63267.18 | 60788.33 | 28365 |
| 1709250600 | 61457.75 | -1 | -1.66 | 62331.58 | 63675.48 | 60355.61 | 44062 |
| 1709164200 | 62498.28 | 5 | 9.63 | 57092.7 | 64100 | 56723.48 | 57796 |
| 1709077800 | 57008.11 | 2 | 4.55 | 54608.89 | 57646.81 | 54490.8 | 35243 |
| 1708991400 | 54526.58 | 2 | 5.37 | 51732.38 | 54980 | 50901.23 | 26300 |
| 1708905000 | 51750.01 | 192.42 | 0.37 | 51582.11 | 51967.82 | 51275.01 | 4658 |
| 1708818600 | 51557.59 | 707.04 | 1.39 | 50781.87 | 51696.19 | 50576.55 | 4281 |
| 1708732200 | 50850.55 | -446.84 | -0.87 | 51305.86 | 51512.68 | 50513.01 | 14450 |
| 1708645800 | 51297.39 | -588.44 | -1.13 | 51785.28 | 52076 | 50905.65 | 15980 |
| 1708559400 | 51885.83 | -417.59 | -0.80 | 52259.6 | 52394.91 | 50628.6 | 16596 |
| 1708473000 | 52303.42 | 548.66 | 1.06 | 51828.17 | 53000 | 50764.01 | 19967 |
| 1708386600 | 51754.76 | -367.82 | -0.71 | 52145.62 | 52501.01 | 51687.98 | 7087 |
| 1708300200 | 52122.58 | 395.69 | 0.76 | 51659.14 | 52400 | 51174.38 | 5388 |
| 1708213800 | 51726.89 | -493.25 | -0.94 | 52170.87 | 52214.05 | 50642.36 | 7079 |
| 1708127400 | 52220.14 | 254.7 | 0.49 | 51946.88 | 52608.2 | 51597.87 | 16461 |
| 1708041000 | 51965.44 | 114.82 | 0.22 | 51890.58 | 52890 | 51353.49 | 22870 |
| 1707954600 | 51850.62 | 2 | 4.36 | 49673.83 | 52111 | 49253.92 | 24976 |
| 1707868200 | 49682.83 | -346.43 | -0.69 | 49952.47 | 50423.42 | 48327.81 | 24400 |
| 1707781800 | 50029.26 | 1 | 3.83 | 48283.86 | 50363.42 | 47715.67 | 22716 |
| 1707695400 | 48182.95 | 387.84 | 0.81 | 47704.03 | 48614 | 47590.3 | 7339 |
| 1707609000 | 47795.11 | 608.9 | 1.29 | 47241.19 | 48179.43 | 46889.53 | 7780 |
| 1707522600 | 47186.21 | 1 | 4.02 | 45342.64 | 48230.02 | 45252.93 | 29345 |
| 1707436200 | 45362 | 1 | 2.46 | 44345.95 | 45637.38 | 44335 | 24557 |
| 1707349800 | 44271.79 | 1 | 2.74 | 43116.12 | 44430 | 42760.44 | 16745 |
| 1707263400 | 43090.89 | 441.82 | 1.04 | 42659.85 | 43372.79 | 42516.07 | 10418 |
| 1707177000 | 42649.07 | 72.66 | 0.17 | 42564.11 | 43520 | 42235 | 11737 |
| 1707090600 | 42576.41 | -391.32 | -0.91 | 42995.91 | 43100 | 42228.01 | 3795 |
| 1707004200 | 42967.73 | -198.83 | -0.46 | 43134.02 | 43358.13 | 42863.58 | 3353 |
| 1706917800 | 43166.56 | 118.75 | 0.28 | 43080 | 43700 | 42527.58 | 15370 |
| 1706831400 | 43047.81 | 434.9 | 1.02 | 42603.4 | 43276.19 | 41846.04 | 14322 |
| 1706745000 | 42612.91 | -202.05 | -0.47 | 43023.05 | 43741.94 | 42265.77 | 19588 |
| 1706658600 | 42814.96 | -474.19 | -1.10 | 43226.05 | 43872.99 | 42680.2 | 19567 |
| 1706572200 | 43289.15 | 1 | 3.01 | 41944.97 | 43326.77 | 41787.35 | 15002 |
| 1706485800 | 42024.54 | -111.62 | -0.26 | 42130.29 | 42839.07 | 41617.53 | 6175 |
| 1706399400 | 42136.16 | 260.93 | 0.62 | 41801.58 | 42199.99 | 41383.94 | 4862 |
| 1706313000 | 41875.23 | 1 | 4.86 | 39924.1 | 42243.14 | 39805.95 | 23898 |
| 1706226600 | 39933 | -224.39 | -0.56 | 40055.79 | 40282.87 | 39503 | 15778 |
| 1706140200 | 40157.39 | 383.43 | 0.96 | 39875.61 | 40527.26 | 39382.15 | 20870 |
| 1706053800 | 39773.96 | 242.24 | 0.61 | 39489.81 | 40144.49 | 38501 | 25655 |
| 1705967400 | 39531.72 | -2 | -4.83 | 41596.6 | 42012.5 | 39372.44 | 27269 |
| 1705881000 | 41538.11 | -155.76 | -0.37 | 41667.62 | 41858.59 | 41472.49 | 3842 |
| 1705794600 | 41693.87 | 95.7 | 0.23 | 41578.73 | 41846.15 | 41418.55 | 5733 |
| 1705708200 | 41598.17 | 331.84 | 0.80 | 41246.85 | 42159.52 | 40236.49 | 26130 |
| 1705621800 | 41266.33 | -1 | -3.45 | 42728.76 | 42877.22 | 40600.05 | 28267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
