We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1713571080 | 2475.5 | 7.3 | 0.30 | 2459.1 | 2515.4 | 2321.6 | 13 |
| 1713484680 | 2468.2 | 71.5 | 2.98 | 2403.2 | 2488 | 2376.5 | 2 |
| 1713398280 | 2396.7 | -87 | -3.50 | 2481.8 | 2514.9 | 2355.1 | 37 |
| 1713311880 | 2483.7 | -10 | -0.40 | 2495.2 | 2514.6 | 2415 | 32 |
| 1713225480 | 2493.7 | -41.9 | -1.65 | 2524.7 | 2626 | 2448.6 | 78 |
| 1713139080 | 2535.6 | 96.9 | 3.97 | 2450.7 | 2542.4 | 2371.6 | 2038 |
| 1713052680 | 2438.7 | -177 | -6.77 | 2597.2 | 2660.2 | 2249.4 | 319 |
| 1712966280 | 2615.7 | -176.5 | -6.32 | 2797.9 | 2839 | 2489.6 | 172 |
| 1712879880 | 2792.2 | -35.1 | -1.24 | 2825.4 | 2884.2 | 2782.8 | 25 |
| 1712793480 | 2827.3 | 61.8 | 2.23 | 2771.8 | 2844.9 | 2718.6 | 35 |
| 1712707080 | 2765.5 | -156 | -5.34 | 2925.8 | 2936.3 | 2738.8 | 15 |
| 1712620680 | 2921.5 | 181.9 | 6.64 | 2737.1 | 2949.4 | 2703.7 | 156 |
| 1712534280 | 2739.6 | 80 | 3.01 | 2656.6 | 2742 | 2653.8 | 11 |
| 1712447880 | 2659.6 | 32 | 1.22 | 2626.2 | 2682 | 2625.2 | 5 |
| 1712361480 | 2627.6 | -7.7 | -0.29 | 2633.9 | 2650.3 | 2550.8 | 28 |
| 1712275080 | 2635.3 | 8.9 | 0.34 | 2616.2 | 2720.9 | 2584.6 | 15 |
| 1712188680 | 2626.4 | 16.6 | 0.64 | 2616 | 2673.6 | 2573.7 | 15 |
| 1712102280 | 2609.8 | -188.2 | -6.73 | 2800.6 | 2800.6 | 2581.1 | 60 |
| 1712015880 | 2798 | -92.2 | -3.19 | 2882.2 | 2882.2 | 2726.4 | 25 |
| 1711929480 | 2890.2 | 100.1 | 3.59 | 2785.6 | 2896.2 | 2785.6 | 2 |
| 1711843080 | 2790.1 | 0 | 0.00 | 2790.1 | 2790.1 | 2790.1 | 0 |
| 1711756680 | 2790.1 | -35.9 | -1.27 | 2822.1 | 2835.4 | 2756 | 14 |
| 1711670280 | 2826 | 53.1 | 1.91 | 2777.1 | 2855.8 | 2753 | 6 |
| 1711583880 | 2772.9 | -70.1 | -2.47 | 2838.9 | 2897.1 | 2751.2 | 23 |
| 1711497480 | 2843 | -0.3 | -0.01 | 2852.1 | 2907.4 | 2818.3 | 19 |
| 1711411080 | 2843.3 | 99.2 | 3.62 | 2730.4 | 2891.8 | 2719.9 | 20 |
| 1711324680 | 2744.1 | 77.7 | 2.91 | 2651.3 | 2756.8 | 2629 | 2 |
| 1711238280 | 2666.4 | 30 | 1.14 | 2707 | 2715.5 | 2666.4 | 0 |
| 1711151880 | 2636.4 | -113.9 | -4.14 | 2776.5 | 2806.2 | 2591.4 | 29 |
| 1711065480 | 2750.3 | 0 | 0.00 | 2750.3 | 2750.3 | 2750.3 | 0 |
| 1710979080 | 2750.3 | 266.7 | 10.74 | 2500.8 | 2762.7 | 2409.3 | 165 |
| 1710892680 | 2483.6 | -289.2 | -10.43 | 2791.2 | 2791.2 | 2480 | 130 |
| 1710806280 | 2772.8 | -101.1 | -3.52 | 2842.5 | 2856.8 | 2730.4 | 31 |
| 1710719880 | 2873.9 | 109.5 | 3.96 | 2782.1 | 2889.7 | 2690.2 | 26 |
| 1710633480 | 2764.4 | -177.7 | -6.04 | 2940.8 | 2958.7 | 2746.3 | 31 |
| 1710547080 | 2942.1 | -191.6 | -6.11 | 3050.1 | 3091.4 | 2810.1 | 81 |
| 1710460680 | 3133.7 | 0 | 0.00 | 3133.7 | 3133.7 | 3133.7 | 0 |
| 1710374280 | 3133.7 | 25.4 | 0.82 | 3126.6 | 3190.4 | 3093 | 6 |
| 1710287880 | 3108.3 | -68.9 | -2.17 | 3188.7 | 3190.2 | 3002.4 | 135 |
| 1710201480 | 3177.2 | 148.7 | 4.91 | 3026.8 | 3190.1 | 2905.6 | 48 |
| 1710115080 | 3028.5 | -22.5 | -0.74 | 3049.2 | 3088.7 | 2988.9 | 24 |
| 1710028680 | 3051 | 20.1 | 0.66 | 3035.1 | 3070.6 | 3023.2 | 3 |
| 1709942280 | 3030.9 | 9.4 | 0.31 | 3029.8 | 3107.9 | 2984.3 | 54 |
| 1709855880 | 3021.5 | 23.7 | 0.79 | 3013.4 | 3071.6 | 2954.2 | 7 |
| 1709769480 | 2997.8 | 193.6 | 6.90 | 2808.3 | 3066.6 | 2762.3 | 48 |
| 1709683080 | 2804.2 | -57.3 | -2.00 | 2860.6 | 3004.1 | 2545.7 | 83 |
| 1709596680 | 2861.5 | 104.6 | 3.79 | 2754.9 | 2868.3 | 2721.1 | 87 |
| 1709510280 | 2756.9 | 48 | 1.77 | 2703.3 | 2759.4 | 2667.3 | 43 |
| 1709423880 | 2708.9 | -4.5 | -0.17 | 2711.3 | 2733.7 | 2686.1 | 56 |
| 1709337480 | 2713.4 | 62 | 2.34 | 2653.2 | 2732.5 | 2653.2 | 41 |
| 1709251080 | 2651.4 | -13.9 | -0.52 | 2681.9 | 2779 | 2627.1 | 68 |
| 1709164680 | 2665.3 | 105.6 | 4.13 | 2557.8 | 2749.2 | 2530 | 88 |
| 1709078280 | 2559.7 | 53.5 | 2.13 | 2506.3 | 2590.1 | 2500.1 | 79 |
| 1708991880 | 2506.2 | 46.6 | 1.89 | 2452.9 | 2523.1 | 2401 | 14 |
| 1708905480 | 2459.6 | 96.1 | 4.07 | 2362.5 | 2460.2 | 2359.7 | 32 |
| 1708819080 | 2363.5 | 49.7 | 2.15 | 2310.1 | 2372.5 | 2297.7 | 37 |
| 1708732680 | 2313.8 | -44.8 | -1.90 | 2347.8 | 2365.9 | 2296.1 | 15 |
| 1708646280 | 2358.6 | 0 | 0.00 | 2358.6 | 2358.6 | 2358.6 | 0 |
| 1708559880 | 2358.6 | -27.5 | -1.15 | 2388.6 | 2388.6 | 2280.2 | 6 |
| 1708473480 | 2386.1 | 46.8 | 2.00 | 2343.3 | 2389.7 | 2292 | 22 |
| 1708387080 | 2339.3 | 59.2 | 2.60 | 2284.7 | 2366.1 | 2271.5 | 1 |
| 1708300680 | 2280.1 | 55.6 | 2.50 | 2214.9 | 2293.9 | 2199.9 | 4 |
| 1708214280 | 2224.5 | 0 | 0.00 | 2224.5 | 2224.5 | 2224.5 | 0 |
| 1708127880 | 2224.5 | -15.5 | -0.69 | 2246 | 2271.7 | 2189.1 | 19 |
| 1708041480 | 2240 | 30.5 | 1.38 | 2213.3 | 2268.2 | 2204.4 | 17 |
| 1707955080 | 2209.5 | 112.6 | 5.37 | 2092.8 | 2213.9 | 27.578 | 48 |
| 1707868680 | 2096.9 | -10.5 | -0.50 | 2120.9 | 2122.7 | 2065.2 | 30 |
| 1707782280 | 2107.4 | 124.7 | 6.29 | 1986.4 | 2108.1 | 1960 | 6 |
| 1707695880 | 1982.7 | 3.2 | 0.16 | 1978.4 | 2007.8 | 1977 | 2 |
| 1707609480 | 1979.5 | 9 | 0.46 | 1974.2 | 1993 | 1959.2 | 1 |
| 1707523080 | 1970.5 | 50 | 2.60 | 1921.1 | 1998.1 | 1921.1 | 5 |
| 1707436680 | 1920.5 | 0 | 0.00 | 1920.5 | 1920.5 | 1920.5 | 0 |
| 1707350280 | 1920.5 | 38.9 | 2.07 | 1885.7 | 1934.6 | 1866.9 | 8 |
| 1707263880 | 1881.6 | 48.7 | 2.66 | 1838.3 | 1898.1 | 1835.7 | 5 |
| 1707177480 | 1832.9 | 18.4 | 1.01 | 1812.7 | 1859.1 | 1802.5 | 4 |
| 1707091080 | 1814.5 | -3 | -0.17 | 1815.6 | 1828.1 | 1797.4 | 1 |
| 1707004680 | 1817.5 | 15.7 | 0.87 | 1830.4 | 1841.1 | 1814.2 | 60 |
| 1706918280 | 1801.8 | 0 | 0.00 | 1801.8 | 1801.8 | 1801.8 | 0 |
| 1706831880 | 1801.8 | 0 | 0.00 | 1801.8 | 1801.8 | 1801.8 | 0 |
| 1706745480 | 1801.8 | -44.8 | -2.43 | 1845.9 | 1849.9 | 1789.1 | 61 |
| 1706659080 | 1846.6 | 25.5 | 1.40 | 1818 | 1881.8 | 1812 | 28 |
| 1706572680 | 1821.1 | 43.4 | 2.44 | 1773.6 | 1822.2 | 1763.8 | 3 |
| 1706486280 | 1777.7 | -5.5 | -0.31 | 1785.6 | 1812.5 | 1767.2 | 2 |
| 1706399880 | 1783.2 | -1.6 | -0.09 | 1788.9 | 1792.5 | 1771.6 | 1 |
| 1706313480 | 1784.8 | 38.6 | 2.21 | 1744.8 | 1790.7 | 1733.8 | 11 |
| 1706227080 | 1746.2 | -11.9 | -0.68 | 1755.6 | 1759.9 | 1711.4 | 1 |
| 1706140680 | 1758.1 | -8.8 | -0.50 | 1762.5 | 1772 | 1730.9 | 4 |
| 1706054280 | 1766.9 | -53.9 | -2.96 | 1826.7 | 1846.7 | 1707.6 | 46 |
| 1705967880 | 1820.8 | -113.9 | -5.89 | 1937.8 | 1938.7 | 1818.5 | 55 |
| 1705881480 | 1934.7 | -8.5 | -0.44 | 1941.1 | 1953.4 | 1934.3 | 12 |
| 1705795080 | 1943.2 | 2.2 | 0.11 | 1954.5 | 1958.2 | 1932.5 | 2 |
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
