We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 6.17 | 5.00730400909 | 123.22 | 132.49 | 114.7 | 64821.1054018 | CX |
4 | 23.39 | 22.0660377358 | 106 | 153.85 | 91.41 | 82506.3539275 | CX |
12 | 25.42 | 24.4493603924 | 103.97 | 153.85 | 81 | 67620.463261 | CX |
26 | 63.75 | 97.1206581353 | 65.64 | 153.85 | 61.09 | 75107.2726033 | CX |
52 | 58.62 | 82.831708351 | 70.77 | 153.85 | 47.09 | 56138.1752592 | CX |
156 | -217.57 | -62.7075167166 | 346.96 | 670 | 38.17 | 73060.4435095 | CX |
260 | 75.13621413 | 138.490269251 | 54.25378587 | 670 | 26.15 | 72354.2988651 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711669800 | 127.94 | 3.35 | 2.69 | 124.48 | 128.42 | 122.28 | 26984 |
1711583400 | 124.59 | -6.09 | -4.66 | 130.98 | 132.49 | 123.57 | 104503 |
1711497000 | 130.68 | 3.81 | 3.00 | 126.7 | 132.06 | 124.78 | 72148 |
1711410600 | 126.87 | 2.09 | 1.67 | 124.37 | 130.32 | 123.89 | 117590 |
1711324200 | 124.78 | 2.73 | 2.24 | 121.46 | 125.71 | 120 | 39583 |
1711237800 | 122.05 | 3.96 | 3.35 | 118.67 | 125 | 117.94 | 38043 |
1711151400 | 118.09 | -5.61 | -4.54 | 123.22 | 125.21 | 114.7 | 54893 |
1711065000 | 123.7 | 3.5 | 2.91 | 119.55 | 124.94 | 116.24 | 54920 |
1710978600 | 120.2 | 10.32 | 9.39 | 109.76 | 120.94 | 105 | 72512 |
1710892200 | 109.88 | -13.42 | -10.88 | 123.51 | 124.66 | 107 | 105664 |
1710805800 | 123.3 | -3.42 | -2.70 | 126.12 | 133.32 | 118.84 | 41091 |
1710719400 | 126.72 | 7.92 | 6.67 | 119.48 | 135 | 113.29 | 90396 |
1710633000 | 118.8 | -10.67 | -8.24 | 129.01 | 130.31 | 116.08 | 50132 |
1710546600 | 129.47 | -9.72 | -6.98 | 139.79 | 141.51 | 122.62 | 147225 |
1710460200 | 139.19 | -3.29 | -2.31 | 142.79 | 145.78 | 131.84 | 61131 |
1710373800 | 142.48 | 7.36 | 5.45 | 134.99 | 153.85 | 133.88 | 91894 |
1710287400 | 135.12 | -1.59 | -1.16 | 137.13 | 138.72 | 123.97 | 72465 |
1710201000 | 136.71 | 10.36 | 8.20 | 127.05 | 138.52 | 120.27 | 215027 |
1710114600 | 126.35 | -4.33 | -3.31 | 130.9 | 133.83 | 122.08 | 68016 |
1710028200 | 130.68 | -2.21 | -1.66 | 132.4 | 135.45 | 128.92 | 34530 |
1709941800 | 132.89 | -0.6 | -0.45 | 134.43 | 138.33 | 127.88 | 119920 |
1709855400 | 133.49 | 5.97 | 4.68 | 127.38 | 133.62 | 120.71 | 112304 |
1709769000 | 127.52 | 20.8 | 19.49 | 105.93 | 128.16 | 102.17 | 173745 |
1709682600 | 106.72 | -7.67 | -6.71 | 113.87 | 121.8 | 91.41 | 101626 |
1709596200 | 114.39 | 1.97 | 1.75 | 112.65 | 117 | 110.26 | 74406 |
1709509800 | 112.42 | -4.04 | -3.47 | 118.14 | 118.95 | 104.85 | 55051 |
1709423400 | 116.46 | 6.3 | 5.72 | 110.3 | 118.66 | 109.82 | 81643 |
1709337000 | 110.16 | 4.27 | 4.03 | 106 | 110.31 | 105.82 | 32723 |
1709250600 | 105.89 | 1.32 | 1.26 | 104.19 | 114.96 | 103.16 | 91717 |
1709164200 | 104.57 | -0.16 | -0.15 | 104.85 | 108.73 | 97.87 | 96971 |
1709077800 | 104.73 | 2 | 1.95 | 103.12 | 105.82 | 101.05 | 70390 |
1708991400 | 102.73 | 2.35 | 2.34 | 100.61 | 103.93 | 97.89 | 71561 |
1708905000 | 100.38 | -1.1 | -1.08 | 101.67 | 101.75 | 97.47 | 35345 |
1708818600 | 101.48 | 6.44 | 6.78 | 94.18 | 104 | 93.77 | 141287 |
1708732200 | 95.04 | 3.05 | 3.32 | 92.57 | 101.74 | 89.45 | 119845 |
1708645800 | 91.99 | 0.19 | 0.21 | 91.43 | 94.59 | 90.07 | 28023 |
1708559400 | 91.8 | -2.16 | -2.30 | 93.9 | 94.25 | 87.52 | 72612 |
1708473000 | 93.96 | -2.77 | -2.86 | 96.63 | 97.12 | 89.79 | 47437 |
1708386600 | 96.73 | 2.3 | 2.44 | 94.76 | 98 | 94.22 | 42266 |
1708300200 | 94.43 | 0.27 | 0.29 | 93.73 | 95.47 | 92.64 | 45407 |
1708213800 | 94.16 | -0.64 | -0.68 | 94.08 | 95.3 | 91.1 | 32844 |
1708127400 | 94.8 | 2.26 | 2.44 | 92.27 | 95.01 | 90.27 | 61640 |
1708041000 | 92.54 | 1.41 | 1.55 | 91.88 | 93.61 | 90.11 | 55684 |
1707954600 | 91.13 | 1.58 | 1.76 | 89.61 | 92.74 | 88.72 | 41055 |
1707868200 | 89.55 | -1.42 | -1.56 | 90.91 | 91.42 | 87.93 | 35062 |
1707781800 | 90.97 | 3.45 | 3.94 | 87.02 | 91.05 | 85.07 | 28761 |
1707695400 | 87.52 | -0.78 | -0.88 | 87.95 | 89.91 | 86.7 | 26037 |
1707609000 | 88.3 | 0.63 | 0.72 | 87.86 | 89.28 | 86.18 | 30582 |
1707522600 | 87.67 | 2.26 | 2.65 | 85.36 | 89.97 | 85.29 | 61010 |
1707436200 | 85.41 | 1.34 | 1.59 | 84.28 | 86.72 | 84.07 | 44826 |
1707349800 | 84.07 | -0.49 | -0.58 | 84.63 | 84.95 | 82.24 | 48408 |
1707263400 | 84.56 | 0.62 | 0.74 | 84.16 | 85.41 | 82.43 | 23948 |
1707177000 | 83.94 | 0.64 | 0.77 | 83.21 | 85.86 | 81.48 | 32169 |
1707090600 | 83.3 | -2.33 | -2.72 | 85.43 | 85.78 | 82.83 | 16605 |
1707004200 | 85.63 | -0.2 | -0.23 | 85.77 | 86.81 | 84.88 | 25322 |
1706917800 | 85.83 | 2.21 | 2.64 | 83.21 | 86.5 | 82.28 | 83113 |
1706831400 | 83.62 | -2.44 | -2.84 | 85.86 | 86.16 | 81 | 64673 |
1706745000 | 86.06 | -6.87 | -7.39 | 93.14 | 93.35 | 85.06 | 82109 |
1706658600 | 92.93 | -0.79 | -0.84 | 93.3 | 95.66 | 92.21 | 32968 |
1706572200 | 93.72 | 2.53 | 2.77 | 90.87 | 93.93 | 90.3 | 20199 |
1706485800 | 91.19 | -0.35 | -0.38 | 91.55 | 93.49 | 90.08 | 23721 |
1706399400 | 91.54 | 0.25 | 0.27 | 91.31 | 92.18 | 90.33 | 12803 |
1706313000 | 91.29 | 2.5 | 2.82 | 88.1 | 91.69 | 87.46 | 19638 |
1706226600 | 88.79 | -1.3 | -1.44 | 89.87 | 89.9 | 86.83 | 19251 |
1706140200 | 90.09 | 0.72 | 0.81 | 89.49 | 90.63 | 88.26 | 22018 |
1706053800 | 89.37 | -2.19 | -2.39 | 91.73 | 93.51 | 84.16 | 74247 |
1705967400 | 91.56 | -5.13 | -5.31 | 96.19 | 97.15 | 90.38 | 42795 |
1705881000 | 96.69 | -0.7 | -0.72 | 97.24 | 98.6 | 96.38 | 25397 |
1705794600 | 97.39 | 0.59 | 0.61 | 96.65 | 98.56 | 95.98 | 36448 |
1705708200 | 96.8 | 0.03 | 0.03 | 96.87 | 97.74 | 91.69 | 52508 |
1705621800 | 96.77 | -4.34 | -4.29 | 101.32 | 101.58 | 95.42 | 41121 |
1705535400 | 101.11 | -2.25 | -2.18 | 103.62 | 104.11 | 99.88 | 51964 |
1705449000 | 103.36 | 1.57 | 1.54 | 101.91 | 110.81 | 101.74 | 128853 |
1705362600 | 101.79 | 1.82 | 1.82 | 99.59 | 103.25 | 99.35 | 45707 |
1705276200 | 99.97 | -6.08 | -5.73 | 105.88 | 105.96 | 99.14 | 39564 |
1705189800 | 106.05 | 3.28 | 3.19 | 103.36 | 107.75 | 100.67 | 37023 |
1705103400 | 102.77 | -7.02 | -6.39 | 109.57 | 113.95 | 99.77 | 102371 |
1705017000 | 109.79 | 2.98 | 2.79 | 106.67 | 118.1 | 106.33 | 148462 |
1704930600 | 106.81 | 10.43 | 10.82 | 96.6 | 110.22 | 96.06 | 140128 |
1704844200 | 96.38 | -2.63 | -2.66 | 98.97 | 99.37 | 92.42 | 75985 |
1704757800 | 99.01 | 4.54 | 4.81 | 94.87 | 100.24 | 88.52 | 334677 |
1704671400 | 94.47 | -4.79 | -4.83 | 99.25 | 100.58 | 93.76 | 45677 |
1704585000 | 99.26 | -3.15 | -3.08 | 103.01 | 103.32 | 97.16 | 46924 |
1704498600 | 102.41 | -1.63 | -1.57 | 103.97 | 108.97 | 99.28 | 92666 |
1704412200 | 104.04 | 1.29 | 1.26 | 103.15 | 105.58 | 101.29 | 88717 |
1704325800 | 102.75 | -7.11 | -6.47 | 110.81 | 113.06 | 96.98 | 166392 |
1704239400 | 109.86 | -5.47 | -4.74 | 116.34 | 120 | 108.94 | 108990 |
1704153000 | 115.33 | 6.26 | 5.74 | 109.07 | 115.93 | 107.71 | 50813 |
1704066600 | 109.07 | -2.33 | -2.09 | 111.36 | 118.77 | 106.51 | 102082 |
1703980200 | 111.4 | -0.7 | -0.62 | 112.03 | 117.46 | 110.83 | 91511 |
1703893800 | 112.1 | -7.39 | -6.18 | 121.05 | 122.52 | 108.38 | 132435 |
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