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 | 1.81 | 2.56373937677 | 70.6 | 81.78 | 69.43 | 108247940.08 | CX |
| 4 | -11.5 | -13.7051602908 | 83.91 | 97.73 | 53.91 | 116905066.356 | CX |
| 12 | 39.75 | 121.708511941 | 32.66 | 97.73 | 32.09 | 121689643.243 | CX |
| 26 | 42.11 | 138.97689769 | 30.3 | 97.73 | 26.4 | 120812926.389 | CX |
| 52 | 30.51 | 72.8162291169 | 41.9 | 97.73 | 23.2 | 99256918.3756 | CX |
| 156 | -128.59 | -63.9751243781 | 201 | 276 | 19.9 | 77279243.0114 | CX |
| 260 | 62.01 | 596.25 | 10.4 | 276 | 0.88 | 97409439.0895 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 74.88 | -3.73 | -4.74 | 78.24 | 80.7 | 74.6 | 77011802 |
| 1714261800 | 78.61 | 6.04 | 8.32 | 72.53 | 80.29 | 69.43 | 93523540 |
| 1714175400 | 72.57 | -4.25 | -5.53 | 76.65 | 77.35 | 72.38 | 61565683 |
| 1714089000 | 76.82 | 3.58 | 4.89 | 73.52 | 79.34 | 71.79 | 124614705 |
| 1714002600 | 73.24 | -5.41 | -6.88 | 78.7 | 81.2 | 72.36 | 116769766 |
| 1713916200 | 78.65 | 1.4 | 1.81 | 77.09 | 81.78 | 75.8 | 141429713 |
| 1713829800 | 77.25 | 6.81 | 9.67 | 70.6 | 79.06 | 70.2 | 142820368 |
| 1713743400 | 70.44 | -0.67 | -0.94 | 71.17 | 71.93 | 69.74 | 77342019 |
| 1713657000 | 71.11 | 3.32 | 4.90 | 67.42 | 75.12 | 67.07 | 137020752 |
| 1713570600 | 67.79 | 0.46 | 0.68 | 67.5 | 69.49 | 62.21 | 93793535 |
| 1713484200 | 67.33 | 3.62 | 5.68 | 63.5 | 68 | 61.06 | 69460106 |
| 1713397800 | 63.71 | -0.66 | -1.03 | 63.99 | 65.65 | 60.5 | 66166023 |
| 1713311400 | 64.37 | -0.88 | -1.35 | 65.32 | 65.6 | 60.95 | 75348885 |
| 1713225000 | 65.25 | -1.1 | -1.66 | 66.07 | 69.53 | 62.91 | 218328890 |
| 1713138600 | 66.35 | 4.95 | 8.06 | 61.19 | 67 | 58.02 | 149623725 |
| 1713052200 | 61.4 | -10.6 | -14.72 | 71.8 | 71.8 | 53.91 | 132756440 |
| 1712965800 | 72 | -11.7 | -13.98 | 83.27 | 84.1 | 69.7 | 102939364 |
| 1712879400 | 83.7 | -1.59 | -1.86 | 85.08 | 86.1 | 82.7 | 78632460 |
| 1712793000 | 85.29 | -0.87 | -1.01 | 85.88 | 89.87 | 82.29 | 103313952 |
| 1712706600 | 86.16 | -2.91 | -3.27 | 89 | 89.26 | 84.9 | 87840069 |
| 1712620200 | 89.07 | -2.78 | -3.03 | 92.11 | 92.72 | 87.95 | 139021632 |
| 1712533800 | 91.85 | 6.8 | 8.00 | 84.58 | 95.14 | 84.08 | 151795483 |
| 1712447400 | 85.05 | 4.75 | 5.92 | 79.57 | 89.95 | 79 | 138530355 |
| 1712361000 | 80.3 | -1.35 | -1.65 | 81.53 | 81.53 | 75.7 | 97090858 |
| 1712274600 | 81.65 | 3.44 | 4.40 | 77.7 | 83.77 | 75 | 130578834 |
| 1712188200 | 78.21 | -4.06 | -4.93 | 82.07 | 82.25 | 76.13 | 133731820 |
| 1712101800 | 82.27 | -14.83 | -15.27 | 96.73 | 96.73 | 81.42 | 165152209 |
| 1712015400 | 97.1 | 12.23 | 14.41 | 83.91 | 97.73 | 83.91 | 167138856 |
| 1711929000 | 84.87 | 7.08 | 9.10 | 77.95 | 92.27 | 77.17 | 137946388 |
| 1711842600 | 77.79 | 1.09 | 1.42 | 76.87 | 82.48 | 75.89 | 109549007 |
| 1711756200 | 76.7 | -2.12 | -2.69 | 78.91 | 78.91 | 74.85 | 79758809 |
| 1711669800 | 78.82 | -2.98 | -3.64 | 81.53 | 82.74 | 76.42 | 106704065 |
| 1711583400 | 81.8 | 0.77 | 0.95 | 81.15 | 90.51 | 79.65 | 168084924 |
| 1711497000 | 81.03 | 9.83 | 13.81 | 71.9 | 92.1 | 71.61 | 186031624 |
| 1711410600 | 71.2 | 7.2 | 11.25 | 63.91 | 74.49 | 63.59 | 170168301 |
| 1711324200 | 64 | 1.3 | 2.07 | 62.41 | 64.78 | 61.7 | 58850515 |
| 1711237800 | 62.7 | 0.15 | 0.24 | 62.68 | 65 | 61.92 | 90419030 |
| 1711151400 | 62.55 | -2.45 | -3.77 | 65.04 | 65.53 | 60.62 | 71583754 |
| 1711065000 | 65 | -2.02 | -3.01 | 67.1 | 67.98 | 63.68 | 79976371 |
| 1710978600 | 67.02 | 5.47 | 8.89 | 61.5 | 67.32 | 58.13 | 130330068 |
| 1710892200 | 61.55 | -6.3 | -9.29 | 67.72 | 68.38 | 59.05 | 144241760 |
| 1710805800 | 67.85 | -6.07 | -8.21 | 72.44 | 72.8 | 67.35 | 117978514 |
| 1710719400 | 73.92 | 5.9 | 8.67 | 68.3 | 73.97 | 63.57 | 144272903 |
| 1710633000 | 68.02 | -6.88 | -9.19 | 74.3 | 80.05 | 66.5 | 139722455 |
| 1710546600 | 74.9 | -6.3 | -7.76 | 81.4 | 81.41 | 69.38 | 203508944 |
| 1710460200 | 81.2 | -1.38 | -1.67 | 81.89 | 82.69 | 75 | 121790657 |
| 1710373800 | 82.58 | 2.17 | 2.70 | 81.5 | 82.75 | 77.64 | 143361841 |
| 1710287400 | 80.41 | 7.48 | 10.26 | 72.89 | 80.46 | 71.22 | 176239015 |
| 1710201000 | 72.93 | 1.84 | 2.59 | 70.7 | 74.93 | 65.98 | 211834552 |
| 1710114600 | 71.09 | 0.37 | 0.52 | 70.46 | 71.89 | 67.8 | 134774937 |
| 1710028200 | 70.72 | 0.58 | 0.83 | 70.09 | 72.02 | 68.07 | 3359478 |
| 1709941800 | 70.14 | 0.85 | 1.23 | 69.29 | 74.27 | 68.3 | 165330708 |
| 1709855400 | 69.29 | 8.99 | 14.91 | 60.34 | 80 | 58.28 | 220494600 |
| 1709769000 | 60.3 | 6.03 | 11.11 | 54.49 | 60.3 | 50.15 | 200654628 |
| 1709682600 | 54.27 | -3.12 | -5.44 | 57.31 | 58.57 | 48.68 | 206191131 |
| 1709596200 | 57.39 | -0.99 | -1.70 | 57.78 | 59.7 | 55.2 | 164467985 |
| 1709509800 | 58.38 | 2.55 | 4.57 | 55.79 | 60.71 | 51 | 172499149 |
| 1709423400 | 55.83 | 2.58 | 4.85 | 53.51 | 56.62 | 51.6 | 139078664 |
| 1709337000 | 53.25 | 1.63 | 3.16 | 51.7 | 54.6 | 51.04 | 148101824 |
| 1709250600 | 51.62 | 3.41 | 7.07 | 48.66 | 55.47 | 47.06 | 198763125 |
| 1709164200 | 48.21 | 1.48 | 3.17 | 46.66 | 50.28 | 45.65 | 218105745 |
| 1709077800 | 46.73 | 1.5 | 3.32 | 45.17 | 48.69 | 44.5 | 182926379 |
| 1708991400 | 45.23 | 0.6 | 1.34 | 44.28 | 46.05 | 42.67 | 163604245 |
| 1708905000 | 44.63 | 2.23 | 5.26 | 42.32 | 46.17 | 42.26 | 225196640 |
| 1708818600 | 42.4 | 1.28 | 3.11 | 41.12 | 44.76 | 39.8 | 162486999 |
| 1708732200 | 41.12 | -0.72 | -1.72 | 41.94 | 42.24 | 39.98 | 90495664 |
| 1708645800 | 41.84 | 0.38 | 0.92 | 41.51 | 42.6 | 40.72 | 102176864 |
| 1708559400 | 41.46 | -2.51 | -5.71 | 43.95 | 44.8 | 39.94 | 153241177 |
| 1708473000 | 43.97 | 1.92 | 4.57 | 42.14 | 44.39 | 40 | 201885586 |
| 1708386600 | 42.05 | 2.65 | 6.73 | 39.5 | 43 | 39.07 | 97331466 |
| 1708300200 | 39.4 | 1.34 | 3.52 | 38.07 | 40.53 | 37.76 | 90731822 |
| 1708213800 | 38.06 | -0.71 | -1.83 | 38.7 | 39.22 | 36.99 | 69811647 |
| 1708127400 | 38.77 | 0.47 | 1.23 | 38.3 | 39.51 | 37.6 | 89138719 |
| 1708041000 | 38.3 | 2.36 | 6.57 | 35.93 | 39 | 35.86 | 149911351 |
| 1707954600 | 35.94 | 2.23 | 6.62 | 33.64 | 36.88 | 33.36 | 101647980 |
| 1707868200 | 33.71 | -0.15 | -0.44 | 33.84 | 34.15 | 33 | 56586933 |
| 1707781800 | 33.86 | 0.55 | 1.65 | 33.35 | 34.05 | 33.08 | 45522304 |
| 1707695400 | 33.31 | 0.07 | 0.21 | 33.24 | 33.99 | 33.2 | 42300631 |
| 1707609000 | 33.24 | -0.36 | -1.07 | 33.58 | 34 | 32.87 | 26786956 |
| 1707522600 | 33.6 | 0.27 | 0.81 | 33.33 | 33.99 | 33.2 | 38820495 |
| 1707436200 | 33.33 | 0.13 | 0.39 | 33.21 | 33.53 | 32.93 | 24439642 |
| 1707349800 | 33.2 | 0.3 | 0.91 | 32.87 | 33.34 | 32.64 | 27318230 |
| 1707263400 | 32.9 | 0.1 | 0.30 | 32.76 | 33.07 | 32.24 | 16940365 |
| 1707177000 | 32.8 | 0.12 | 0.37 | 32.66 | 33.11 | 32.09 | 25110582 |
| 1707090600 | 32.68 | -0.62 | -1.86 | 33.26 | 33.3 | 32.53 | 20435945 |
| 1707004200 | 33.3 | 0.68 | 2.08 | 32.62 | 34.2 | 32.58 | 28804496 |
| 1706917800 | 32.62 | 0.31 | 0.96 | 32.35 | 32.95 | 32.05 | 17234140 |
| 1706831400 | 32.31 | -0.12 | -0.37 | 32.37 | 32.59 | 31.7 | 25369719 |
| 1706745000 | 32.43 | -0.86 | -2.58 | 33.25 | 33.49 | 31.87 | 52887211 |
| 1706658600 | 33.29 | -0.48 | -1.42 | 33.79 | 34.14 | 33.13 | 55590351 |
| 1706572200 | 33.77 | 0.7 | 2.12 | 33.07 | 34.2 | 32.9 | 54014375 |
| 1706485800 | 33.07 | -1.23 | -3.59 | 34.4 | 34.6 | 32.78 | 45162751 |
| 1706399400 | 34.3 | 0.9 | 2.69 | 33.43 | 34.5 | 32.8 | 42205711 |
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
