We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175880 | 559.4 | -13 | -2.27 | 573.7 | 574.1 | 558.2 | 1393 |
| 1714089480 | 572.4 | 3.6 | 0.63 | 569.5 | 576.3 | 561.8 | 1927 |
| 1714003080 | 568.8 | 1.3 | 0.23 | 567.4 | 579.4 | 554.9 | 2921 |
| 1713916680 | 567.5 | -1.5 | -0.26 | 567.5 | 580.6 | 561.5 | 2774 |
| 1713830280 | 569 | 24.1 | 4.42 | 546.1 | 570.9 | 543 | 2358 |
| 1713743880 | 544.9 | 7.2 | 1.34 | 536.9 | 548.1 | 532.9 | 1233 |
| 1713657480 | 537.7 | 16.4 | 3.15 | 522.3 | 540.6 | 515.9 | 1156 |
| 1713571080 | 521.3 | 2 | 0.39 | 518.1 | 529.7 | 494.3 | 2008 |
| 1713484680 | 519.3 | 18 | 3.59 | 502.3 | 521.7 | 494.7 | 2236 |
| 1713398280 | 501.3 | -5.7 | -1.12 | 507.5 | 515.4 | 482.7 | 2224 |
| 1713311880 | 507 | -13.8 | -2.65 | 521.2 | 522.9 | 493.3 | 2966 |
| 1713225480 | 520.8 | -14.3 | -2.67 | 531.2 | 550.9 | 513.6 | 3312 |
| 1713139080 | 535.1 | 7.3 | 1.38 | 527.3 | 545.2 | 508.5 | 6134 |
| 1713052680 | 527.8 | -34.5 | -6.14 | 561.7 | 568 | 486.1 | 9821 |
| 1712966280 | 562.3 | -1.4 | -0.25 | 564.7 | 588 | 540 | 5882 |
| 1712879880 | 563.7 | -1.6 | -0.28 | 564.4 | 571.6 | 551.1 | 3065 |
| 1712793480 | 565.3 | 29.9 | 5.58 | 535.2 | 567.4 | 528.9 | 4302 |
| 1712707080 | 535.4 | -2.6 | -0.48 | 538.2 | 541.3 | 526.4 | 2507 |
| 1712620680 | 538 | -1.7 | -0.31 | 538.4 | 555 | 533.6 | 3415 |
| 1712534280 | 539.7 | -1.5 | -0.28 | 541.5 | 546 | 520 | 1550 |
| 1712447880 | 541.2 | 6.8 | 1.27 | 534 | 546.2 | 531.8 | 1339 |
| 1712361480 | 534.4 | -6.3 | -1.17 | 538.8 | 546.3 | 522.5 | 2772 |
| 1712275080 | 540.7 | 21.7 | 4.18 | 520.3 | 551.5 | 520.3 | 4214 |
| 1712188680 | 519 | 6.5 | 1.27 | 513.8 | 528.5 | 501.9 | 3199 |
| 1712102280 | 512.5 | -24.7 | -4.60 | 537.7 | 539.3 | 508.1 | 3871 |
| 1712015880 | 537.2 | -25.9 | -4.60 | 562.4 | 563.6 | 530.3 | 3807 |
| 1711929480 | 563.1 | 5.6 | 1.00 | 558 | 564.9 | 557.6 | 1479 |
| 1711843080 | 557.5 | -11.5 | -2.02 | 568.1 | 568.6 | 553.6 | 2378 |
| 1711756680 | 569 | 28.4 | 5.25 | 541.7 | 575.2 | 539.9 | 4837 |
| 1711670280 | 540.6 | 8.6 | 1.62 | 532.8 | 549 | 532.1 | 2272 |
| 1711583880 | 532 | -4.1 | -0.76 | 536.3 | 541.1 | 522 | 2337 |
| 1711497480 | 536.1 | -4.9 | -0.91 | 541.2 | 551 | 528.4 | 2410 |
| 1711411080 | 541 | 15.4 | 2.93 | 523.7 | 552.2 | 522.9 | 3875 |
| 1711324680 | 525.6 | 14.2 | 2.78 | 513.5 | 530.3 | 508.7 | 2040 |
| 1711238280 | 511.4 | -1 | -0.20 | 509.7 | 526.1 | 503.1 | 2577 |
| 1711151880 | 512.4 | 2.4 | 0.47 | 510.2 | 543.4 | 495.9 | 5601 |
| 1711065480 | 510 | -0.5 | -0.10 | 505.9 | 523.5 | 495.3 | 3976 |
| 1710979080 | 510.5 | 42.9 | 9.17 | 470.4 | 512.9 | 460.7 | 5056 |
| 1710892680 | 467.6 | -43.9 | -8.58 | 511.8 | 515.9 | 458.4 | 7326 |
| 1710806280 | 511.5 | -14.2 | -2.70 | 524.7 | 539.8 | 497.9 | 5927 |
| 1710719880 | 525.7 | -5.5 | -1.04 | 534 | 544.2 | 505.8 | 4700 |
| 1710633480 | 531.2 | -51 | -8.76 | 590.8 | 593.5 | 521.6 | 6363 |
| 1710547080 | 582.2 | 7.6 | 1.32 | 555.5 | 585 | 501.4 | 7310 |
| 1710460680 | 574.6 | 0 | 0.00 | 574.6 | 574.6 | 574.6 | 0 |
| 1710374280 | 574.6 | 82.4 | 16.74 | 491.5 | 579 | 486.8 | 12718 |
| 1710287880 | 492.2 | 19.1 | 4.04 | 473.1 | 501 | 472.3 | 10740 |
| 1710201480 | 473.1 | -11.2 | -2.31 | 484.3 | 487.4 | 465.3 | 8633 |
| 1710115080 | 484.3 | 37.1 | 8.30 | 447.1 | 492.1 | 444.3 | 8667 |
| 1710028680 | 447.2 | 1.1 | 0.25 | 447.2 | 452.6 | 440.5 | 4064 |
| 1709942280 | 446.1 | 11.6 | 2.67 | 433.9 | 448.6 | 424.4 | 6400 |
| 1709855880 | 434.5 | 40.2 | 10.20 | 394.6 | 436.1 | 388.7 | 7994 |
| 1709769480 | 394.3 | 30.9 | 8.50 | 363.9 | 400 | 356 | 8067 |
| 1709683080 | 363.4 | -22 | -5.71 | 385.4 | 393.7 | 323.8 | 6619 |
| 1709596680 | 385.4 | 2.9 | 0.76 | 382.4 | 390.9 | 378.7 | 5089 |
| 1709510280 | 382.5 | 3.2 | 0.84 | 378.6 | 384.5 | 373.1 | 3285 |
| 1709423880 | 379.3 | 3 | 0.80 | 375.5 | 382.7 | 374.7 | 3488 |
| 1709337480 | 376.3 | 9.4 | 2.56 | 368 | 378.2 | 367.6 | 4792 |
| 1709251080 | 366.9 | -15.7 | -4.10 | 381 | 386.7 | 359.3 | 8697 |
| 1709164680 | 382.6 | 18.5 | 5.08 | 364.2 | 394.3 | 363.6 | 11098 |
| 1709078280 | 364.1 | -6 | -1.62 | 370.3 | 372 | 359.8 | 4423 |
| 1708991880 | 370.1 | 11.1 | 3.09 | 359 | 373 | 352.9 | 5446 |
| 1708905480 | 359 | 6.4 | 1.82 | 353 | 361.2 | 349.2 | 3005 |
| 1708819080 | 352.6 | 5.3 | 1.53 | 347.9 | 354.2 | 343.6 | 2801 |
| 1708732680 | 347.3 | -6.2 | -1.75 | 354.4 | 356.7 | 341.4 | 4919 |
| 1708646280 | 353.5 | 3.1 | 0.88 | 352.1 | 358 | 345.5 | 6648 |
| 1708559880 | 350.4 | 22.2 | 6.76 | 328.5 | 350.9 | 324.8 | 7365 |
| 1708473480 | 328.2 | 1.6 | 0.49 | 327.2 | 335.5 | 319.2 | 4265 |
| 1708387080 | 326.6 | 2.4 | 0.74 | 324.2 | 331 | 324.2 | 3959 |
| 1708300680 | 324.2 | -3.4 | -1.04 | 327.5 | 332.7 | 324.2 | 2855 |
| 1708214280 | 327.6 | -7.5 | -2.24 | 335 | 337.8 | 323.2 | 3642 |
| 1708127880 | 335.1 | 5.7 | 1.73 | 329.4 | 348.6 | 326 | 7270 |
| 1708041480 | 329.4 | 17.8 | 5.71 | 311.7 | 340.5 | 311.1 | 8337 |
| 1707955080 | 311.6 | 8.2 | 2.70 | 303.5 | 312.6 | 302.1 | 3511 |
| 1707868680 | 303.4 | -0.6 | -0.20 | 304.6 | 305.4 | 297 | 3410 |
| 1707782280 | 304 | 7.6 | 2.56 | 296 | 307.9 | 292.1 | 3708 |
| 1707695880 | 296.4 | -2.7 | -0.90 | 298.9 | 300.4 | 295.1 | 2033 |
| 1707609480 | 299.1 | -0.9 | -0.30 | 300.3 | 301.6 | 295.5 | 1953 |
| 1707523080 | 300 | 4.1 | 1.39 | 297 | 302.9 | 295.3 | 3992 |
| 1707436680 | 295.9 | 10.6 | 3.72 | 285.5 | 298.1 | 285.4 | 4130 |
| 1707350280 | 285.3 | 4 | 1.42 | 281.6 | 286.5 | 279.5 | 2148 |
| 1707263880 | 281.3 | 1 | 0.36 | 280 | 283.3 | 279.7 | 1889 |
| 1707177480 | 280.3 | -2.7 | -0.95 | 283.7 | 285 | 278.7 | 2272 |
| 1707091080 | 283 | 4.9 | 1.76 | 277.9 | 285.5 | 276.5 | 2528 |
| 1707004680 | 278.1 | -1.2 | -0.43 | 279 | 281.3 | 277.7 | 2783 |
| 1706918280 | 279.3 | 3.1 | 1.12 | 275.9 | 280.5 | 275.9 | 2608 |
| 1706831880 | 276.2 | -1.9 | -0.68 | 278.5 | 279.2 | 274.2 | 2638 |
| 1706745480 | 278.1 | -5.7 | -2.01 | 284.3 | 284.5 | 276 | 2609 |
| 1706659080 | 283.8 | -3.2 | -1.11 | 286.7 | 289.2 | 282.8 | 1801 |
| 1706572680 | 287 | 5.5 | 1.95 | 281.1 | 287.5 | 281 | 1485 |
| 1706486280 | 281.5 | -0.9 | -0.32 | 282.2 | 285.4 | 279.8 | 1329 |
| 1706399880 | 282.4 | 3.6 | 1.29 | 278.7 | 283.7 | 278.7 | 1237 |
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
