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 | 4.09 | 5.0921314741 | 80.32 | 91.44 | 74.3 | 3926.50952057 | CX |
| 4 | -33.9 | -28.6535373172 | 118.31 | 123.42 | 65 | 6564.71017435 | CX |
| 12 | 7.99 | 10.4553781733 | 76.42 | 141.1 | 65 | 6325.30493267 | CX |
| 26 | 2.39 | 2.91392343331 | 82.02 | 141.1 | 65 | 6715.21887064 | CX |
| 52 | 21.03 | 33.180814137 | 63.38 | 141.1 | 43.98 | 5006.68109978 | CX |
| 156 | -203.78 | -70.7102952913 | 288.19 | 545.46 | 43.5 | 5826.88452264 | CX |
| 260 | 38.69321178 | 84.6367675564 | 45.71678822 | 545.46 | 22.04848866 | 8763.11948938 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089000 | 85.33 | 0.51 | 0.60 | 85.44 | 85.54 | 82.11 | 2354 |
| 1714002600 | 84.82 | -3.85 | -4.34 | 88.79 | 90.91 | 84 | 3754 |
| 1713916200 | 88.67 | -1.93 | -2.13 | 85.44 | 91.44 | 85.44 | 3527 |
| 1713829800 | 90.6 | 5.03 | 5.88 | 85.57 | 91.34 | 84.9 | 3403 |
| 1713743400 | 85.57 | -0.78 | -0.90 | 85.92 | 87.59 | 83.81 | 6636 |
| 1713657000 | 86.35 | 5.27 | 6.50 | 80.5 | 86.83 | 80.09 | 2347 |
| 1713570600 | 81.08 | 0.91 | 1.14 | 80.32 | 83.31 | 74.3 | 5461 |
| 1713484200 | 80.17 | 1.83 | 2.34 | 78.59 | 81.34 | 76.94 | 1481 |
| 1713397800 | 78.34 | -3.45 | -4.22 | 81.51 | 82.45 | 76.36 | 7769 |
| 1713311400 | 81.79 | 1.2 | 1.49 | 79.66 | 84.1 | 76.48 | 8056 |
| 1713225000 | 80.59 | -2.36 | -2.85 | 82.24 | 89.4 | 76.47 | 12640 |
| 1713138600 | 82.95 | 3.08 | 3.86 | 78.96 | 84.4 | 75.9 | 5799 |
| 1713052200 | 79.87 | -15.23 | -16.01 | 94.1 | 94.54 | 65 | 13313 |
| 1712965800 | 95.1 | -14.94 | -13.58 | 117.76 | 117.76 | 84.65 | 13075 |
| 1712879400 | 110.04 | -8.35 | -7.05 | 119.53 | 123.42 | 107.78 | 10852 |
| 1712793000 | 118.39 | 2.34 | 2.02 | 116.49 | 119.7 | 112.54 | 5934 |
| 1712706600 | 116.05 | -2.84 | -2.39 | 118.65 | 123.15 | 115.16 | 4481 |
| 1712620200 | 118.89 | 5.32 | 4.68 | 113.26 | 119.82 | 111.89 | 3029 |
| 1712533800 | 113.57 | 3.86 | 3.52 | 109.43 | 113.57 | 109.27 | 6923 |
| 1712447400 | 109.71 | 4.39 | 4.17 | 104.81 | 112.36 | 104.46 | 8898 |
| 1712361000 | 105.32 | -2.13 | -1.98 | 107.43 | 107.64 | 101.17 | 7297 |
| 1712274600 | 107.45 | 0.87 | 0.82 | 105.61 | 110.41 | 103.56 | 6461 |
| 1712188200 | 106.58 | -0.88 | -0.82 | 107.46 | 110.61 | 103.8 | 5528 |
| 1712101800 | 107.46 | -13.18 | -10.93 | 120.16 | 120.84 | 104.87 | 10367 |
| 1712015400 | 120.64 | 1.9 | 1.60 | 118.87 | 122.24 | 112.77 | 12666 |
| 1711929000 | 118.74 | 3.7 | 3.22 | 114.65 | 118.8 | 114.54 | 1939 |
| 1711842600 | 115.04 | -3.16 | -2.67 | 118.13 | 121.64 | 114.22 | 4591 |
| 1711756200 | 118.2 | -0.53 | -0.45 | 118.31 | 120.8 | 115.65 | 5216 |
| 1711669800 | 118.73 | 3.5 | 3.04 | 115.25 | 118.92 | 113.18 | 5473 |
| 1711583400 | 115.23 | -5.36 | -4.44 | 120.71 | 121.92 | 114.24 | 7627 |
| 1711497000 | 120.59 | 3.86 | 3.31 | 117.1 | 121.75 | 115.8 | 5575 |
| 1711410600 | 116.73 | 1.29 | 1.12 | 115.49 | 120.23 | 114.53 | 8143 |
| 1711324200 | 115.44 | 2.34 | 2.07 | 112.54 | 116.13 | 111.13 | 4084 |
| 1711237800 | 113.1 | 3.57 | 3.26 | 109.85 | 115.65 | 109.47 | 3216 |
| 1711151400 | 109.53 | -3.74 | -3.30 | 113.66 | 115.9 | 106.32 | 9447 |
| 1711065000 | 113.27 | 3.54 | 3.23 | 109.98 | 115.34 | 106.47 | 8089 |
| 1710978600 | 109.73 | 8.78 | 8.70 | 101.2 | 130.16 | 96.7 | 10479 |
| 1710892200 | 100.95 | -12.46 | -10.99 | 113.52 | 116.61 | 98.53 | 4090 |
| 1710805800 | 113.41 | -2.11 | -1.83 | 116.31 | 118.8 | 109.41 | 2433 |
| 1710719400 | 115.52 | 6.4 | 5.87 | 109.76 | 119.08 | 104 | 5424 |
| 1710633000 | 109.12 | -9.55 | -8.05 | 118.55 | 119.75 | 106.61 | 4724 |
| 1710546600 | 118.67 | -8.69 | -6.82 | 128.9 | 130.15 | 111.66 | 14120 |
| 1710460200 | 127.36 | -2.83 | -2.17 | 130.56 | 132.4 | 124.07 | 4914 |
| 1710373800 | 130.19 | 6.65 | 5.38 | 123.86 | 141.1 | 122.51 | 5831 |
| 1710287400 | 123.54 | -0.66 | -0.53 | 124.96 | 126.51 | 114 | 4036 |
| 1710201000 | 124.2 | 8.74 | 7.57 | 114.92 | 126.4 | 110 | 21669 |
| 1710114600 | 115.46 | -3.95 | -3.31 | 119.72 | 122.44 | 112.07 | 5593 |
| 1710028200 | 119.41 | -1.3 | -1.08 | 121.36 | 123.7 | 118 | 4269 |
| 1709941800 | 120.71 | -1.16 | -0.95 | 124.42 | 126.21 | 116.4 | 11934 |
| 1709855400 | 121.87 | 5.22 | 4.47 | 117.25 | 121.87 | 110.85 | 3310 |
| 1709769000 | 116.65 | 18.4 | 18.73 | 98.01 | 117.49 | 94.43 | 22627 |
| 1709682600 | 98.25 | -6.78 | -6.46 | 105.03 | 110 | 83.49 | 21743 |
| 1709596200 | 105.03 | 1.53 | 1.48 | 104.63 | 110 | 101.6 | 5206 |
| 1709509800 | 103.5 | -3.99 | -3.71 | 108.74 | 109.53 | 97 | 2203 |
| 1709423400 | 107.49 | 5.82 | 5.72 | 101.66 | 109.27 | 101.31 | 3100 |
| 1709337000 | 101.67 | 3.84 | 3.93 | 97.64 | 101.91 | 97.64 | 5423 |
| 1709250600 | 97.83 | 1.68 | 1.75 | 95.94 | 105.77 | 95.32 | 22945 |
| 1709164200 | 96.15 | -0.31 | -0.32 | 96.64 | 100.11 | 90.48 | 7466 |
| 1709077800 | 96.46 | 2.08 | 2.20 | 94.63 | 97.4 | 92.66 | 10802 |
| 1708991400 | 94.38 | 1.54 | 1.66 | 93.09 | 95.69 | 90.29 | 3690 |
| 1708905000 | 92.84 | -0.98 | -1.04 | 93.58 | 93.94 | 90.05 | 2223 |
| 1708818600 | 93.82 | 6.09 | 6.94 | 87.42 | 96 | 86.82 | 7775 |
| 1708732200 | 87.73 | 2.93 | 3.46 | 84.56 | 94 | 82.78 | 6578 |
| 1708645800 | 84.8 | -0.21 | -0.25 | 84.72 | 87.14 | 83.22 | 3344 |
| 1708559400 | 85.01 | -2.06 | -2.37 | 87.14 | 87.28 | 81.51 | 2488 |
| 1708473000 | 87.07 | -3.25 | -3.60 | 89 | 89.75 | 83.44 | 2630 |
| 1708386600 | 90.32 | 2.62 | 2.99 | 88.18 | 90.92 | 87.65 | 909 |
| 1708300200 | 87.7 | 0.56 | 0.64 | 87.14 | 88.63 | 86.01 | 1573 |
| 1708213800 | 87.14 | -0.82 | -0.93 | 87.47 | 88.62 | 84.55 | 3781 |
| 1708127400 | 87.96 | 2.21 | 2.58 | 85.74 | 88.25 | 83.79 | 6450 |
| 1708041000 | 85.75 | 0.76 | 0.89 | 85.77 | 87.15 | 84 | 6893 |
| 1707954600 | 84.99 | 1.27 | 1.52 | 83.72 | 86.54 | 83.11 | 6415 |
| 1707868200 | 83.72 | -0.23 | -0.27 | 83.95 | 84.64 | 82.02 | 3467 |
| 1707781800 | 83.95 | 3.57 | 4.44 | 81.25 | 84.4 | 79 | 2654 |
| 1707695400 | 80.38 | -0.62 | -0.77 | 81.46 | 82.65 | 80 | 956 |
| 1707609000 | 81 | 0.71 | 0.88 | 80.29 | 82.45 | 78.7 | 3731 |
| 1707522600 | 80.29 | 0.98 | 1.24 | 79.29 | 84.99 | 79.15 | 2787 |
| 1707436200 | 79.31 | 1.49 | 1.91 | 77.82 | 80.5 | 77.82 | 4668 |
| 1707349800 | 77.82 | -0.86 | -1.09 | 78.68 | 78.93 | 76.51 | 1145 |
| 1707263400 | 78.68 | 0.46 | 0.59 | 78.27 | 79.39 | 76.72 | 2786 |
| 1707177000 | 78.22 | 0.94 | 1.22 | 76.77 | 79.88 | 75.56 | 2413 |
| 1707090600 | 77.28 | -2.09 | -2.63 | 79.37 | 79.4 | 76.86 | 2027 |
| 1707004200 | 79.37 | -0.1 | -0.13 | 79.53 | 80.4 | 78.65 | 1584 |
| 1706917800 | 79.47 | 2.64 | 3.44 | 76.42 | 80.11 | 75.7 | 8523 |
| 1706831400 | 76.83 | -2.81 | -3.53 | 79.6 | 80.27 | 76.56 | 5095 |
| 1706745000 | 79.64 | -5.87 | -6.86 | 86.17 | 86.17 | 78.46 | 6558 |
| 1706658600 | 85.51 | -1.01 | -1.17 | 86.02 | 88.05 | 85.02 | 2329 |
| 1706572200 | 86.52 | 2.41 | 2.87 | 84.9 | 86.93 | 83.71 | 2222 |
| 1706485800 | 84.11 | -0.37 | -0.44 | 84.52 | 86.23 | 83.04 | 1483 |
| 1706399400 | 84.48 | 0.21 | 0.25 | 84.24 | 85.06 | 83.28 | 856 |
| 1706313000 | 84.27 | 2.21 | 2.69 | 84.19 | 84.5 | 80.82 | 1778 |
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
